{"symbol":"QDEF","url":"https://intraalpha.com/companies/QDEF","capturedAt":"2026-10-22T23:50:33.897Z","state":"ready","quote":{"symbol":"QDEF","last_price":91.4307,"prev_close":91.51,"regular_close":91.4307,"change":-0.0793,"change_pct":-0.0867,"regular_change":-0.0793,"regular_change_pct":-0.0867,"extended_change":0,"extended_change_pct":0,"bid":86.09,"ask":96.5,"bid_size":100,"ask_size":100,"volume":7021,"vwap":91.152714,"open":91.04,"high":91.4307,"low":90.96,"close":91.4307,"trade_count":123,"last_trade_at":"2026-10-22T22:30:00.003801014Z","last_quote_at":"2026-10-22T20:00:02.120721257Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:30.380220184-04:00","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":543000000,"net_expense_ratio":0.0039,"portfolio_turnover":0.41,"dividend_yield":0.0147,"inception_date":"2012-12-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:33.335540+00:00"},"optionObservedAt":"2026-10-22T19:55:01.214Z","bars":[{"c":91.02,"h":91.02,"l":91.02,"n":1,"o":91.02,"t":"2026-10-15T13:30:00Z","v":310,"vw":91.02},{"c":91.155,"h":91.155,"l":91.155,"n":1,"o":91.155,"t":"2026-10-15T14:05:00Z","v":117,"vw":91.155},{"c":91.38,"h":91.38,"l":91.35,"n":2,"o":91.35,"t":"2026-10-15T15:20:00Z","v":502,"vw":91.355976},{"c":91.43,"h":91.43,"l":91.42,"n":23,"o":91.42,"t":"2026-10-15T15:30:00Z","v":3400,"vw":91.427929},{"c":91.26,"h":91.26,"l":91.26,"n":1,"o":91.26,"t":"2026-10-15T15:55:00Z","v":100,"vw":91.26},{"c":91.24,"h":91.24,"l":91.24,"n":3,"o":91.24,"t":"2026-10-15T16:30:00Z","v":248,"vw":91.24},{"c":91.3,"h":91.3,"l":91.2416,"n":2,"o":91.2416,"t":"2026-10-15T17:00:00Z","v":856,"vw":91.248422},{"c":91.22,"h":91.23,"l":91.22,"n":8,"o":91.23,"t":"2026-10-15T18:40:00Z","v":539,"vw":91.225338},{"c":91.26,"h":91.26,"l":91.26,"n":5,"o":91.26,"t":"2026-10-15T18:45:00Z","v":124,"vw":91.26},{"c":91.25,"h":91.25,"l":91.25,"n":1,"o":91.25,"t":"2026-10-15T18:55:00Z","v":501,"vw":91.25},{"c":91.38,"h":91.38,"l":91.38,"n":3,"o":91.38,"t":"2026-10-15T19:30:00Z","v":345,"vw":91.38},{"c":91.4,"h":91.4,"l":91.37,"n":12,"o":91.39,"t":"2026-10-15T19:55:00Z","v":2157,"vw":91.390405},{"c":91.78,"h":91.78,"l":91.78,"n":2,"o":91.78,"t":"2026-10-16T13:30:00Z","v":112,"vw":91.78},{"c":91.6282,"h":91.6282,"l":91.6282,"n":4,"o":91.6282,"t":"2026-10-16T14:25:00Z","v":193,"vw":91.6282},{"c":91.66,"h":91.66,"l":91.66,"n":1,"o":91.66,"t":"2026-10-16T14:55:00Z","v":100,"vw":91.66},{"c":91.64,"h":91.64,"l":91.5868,"n":5,"o":91.5868,"t":"2026-10-16T15:05:00Z","v":313,"vw":91.611894},{"c":91.65,"h":91.65,"l":91.6032,"n":5,"o":91.6032,"t":"2026-10-16T15:10:00Z","v":806,"vw":91.626426},{"c":91.595,"h":91.595,"l":91.595,"n":1,"o":91.595,"t":"2026-10-16T15:15:00Z","v":109,"vw":91.595},{"c":91.52,"h":91.59,"l":91.52,"n":7,"o":91.59,"t":"2026-10-16T15:20:00Z","v":901,"vw":91.538767},{"c":91.52,"h":91.52,"l":91.52,"n":1,"o":91.52,"t":"2026-10-16T15:25:00Z","v":100,"vw":91.52},{"c":91.46,"h":91.51,"l":91.46,"n":4,"o":91.51,"t":"2026-10-16T15:40:00Z","v":543,"vw":91.478975},{"c":91.21,"h":91.21,"l":91.21,"n":2,"o":91.21,"t":"2026-10-16T16:50:00Z","v":13582,"vw":91.21},{"c":91.14,"h":91.14,"l":91.14,"n":1,"o":91.14,"t":"2026-10-16T17:00:00Z","v":1229,"vw":91.14},{"c":91.03,"h":91.03,"l":91.03,"n":1,"o":91.03,"t":"2026-10-16T17:25:00Z","v":154,"vw":91.03},{"c":90.78,"h":90.79,"l":90.78,"n":6,"o":90.79,"t":"2026-10-16T19:00:00Z","v":450,"vw":90.785968},{"c":90.8801,"h":90.8801,"l":90.88,"n":2,"o":90.88,"t":"2026-10-16T19:45:00Z","v":2999,"vw":90.880024},{"c":91.0801,"h":91.11,"l":91.0801,"n":3,"o":91.11,"t":"2026-10-19T15:20:00Z","v":426,"vw":91.102453},{"c":90.92,"h":90.92,"l":90.92,"n":3,"o":90.92,"t":"2026-10-19T16:20:00Z","v":1050,"vw":90.92},{"c":90.8715,"h":90.8715,"l":90.8715,"n":2,"o":90.8715,"t":"2026-10-19T16:45:00Z","v":309,"vw":90.8715},{"c":90.92,"h":90.92,"l":90.92,"n":1,"o":90.92,"t":"2026-10-19T17:10:00Z","v":3982,"vw":90.92},{"c":90.89,"h":90.89,"l":90.89,"n":5,"o":90.89,"t":"2026-10-19T17:40:00Z","v":1552,"vw":90.89},{"c":90.9697,"h":90.9697,"l":90.9697,"n":1,"o":90.9697,"t":"2026-10-19T18:00:00Z","v":2294,"vw":90.9697},{"c":90.98,"h":90.98,"l":90.98,"n":3,"o":90.98,"t":"2026-10-19T18:15:00Z","v":164,"vw":90.98},{"c":90.79,"h":90.79,"l":90.79,"n":1,"o":90.79,"t":"2026-10-20T13:30:00Z","v":183,"vw":90.79},{"c":91.26,"h":91.26,"l":91.26,"n":2,"o":91.26,"t":"2026-10-20T17:10:00Z","v":229,"vw":91.26},{"c":91.25,"h":91.25,"l":91.25,"n":2,"o":91.25,"t":"2026-10-20T17:15:00Z","v":604,"vw":91.25},{"c":91.31,"h":91.31,"l":91.31,"n":2,"o":91.31,"t":"2026-10-20T17:45:00Z","v":193,"vw":91.31},{"c":91.245,"h":91.245,"l":91.245,"n":4,"o":91.245,"t":"2026-10-20T19:35:00Z","v":1648,"vw":91.245},{"c":91.28,"h":91.28,"l":91.28,"n":4,"o":91.28,"t":"2026-10-20T19:40:00Z","v":153,"vw":91.28},{"c":91.32,"h":91.32,"l":91.32,"n":4,"o":91.32,"t":"2026-10-20T19:55:00Z","v":278,"vw":91.32},{"c":91.33,"h":91.33,"l":91.27,"n":2,"o":91.27,"t":"2026-10-21T14:45:00Z","v":16853,"vw":91.318732},{"c":91.301,"h":91.355,"l":91.301,"n":2,"o":91.355,"t":"2026-10-21T15:10:00Z","v":554,"vw":91.330437},{"c":91.43,"h":91.43,"l":91.43,"n":2,"o":91.43,"t":"2026-10-21T15:40:00Z","v":215,"vw":91.43},{"c":91.47,"h":91.47,"l":91.45,"n":5,"o":91.45,"t":"2026-10-21T15:55:00Z","v":354,"vw":91.456667},{"c":91.43,"h":91.43,"l":91.37,"n":6,"o":91.37,"t":"2026-10-21T16:30:00Z","v":257,"vw":91.4},{"c":91.53,"h":91.53,"l":91.53,"n":3,"o":91.53,"t":"2026-10-21T17:20:00Z","v":547,"vw":91.53},{"c":91.51,"h":91.515,"l":91.485,"n":4,"o":91.515,"t":"2026-10-21T17:25:00Z","v":443,"vw":91.505079},{"c":91.46,"h":91.46,"l":91.46,"n":1,"o":91.46,"t":"2026-10-21T17:45:00Z","v":320,"vw":91.46},{"c":91.49,"h":91.49,"l":91.465,"n":7,"o":91.465,"t":"2026-10-21T17:50:00Z","v":813,"vw":91.475653},{"c":91.511,"h":91.511,"l":91.511,"n":3,"o":91.511,"t":"2026-10-21T18:30:00Z","v":298,"vw":91.511},{"c":91.511,"h":91.511,"l":91.511,"n":6,"o":91.511,"t":"2026-10-21T18:35:00Z","v":250,"vw":91.511},{"c":91.39,"h":91.39,"l":91.39,"n":1,"o":91.39,"t":"2026-10-21T18:55:00Z","v":160,"vw":91.39},{"c":91.41,"h":91.41,"l":91.41,"n":1,"o":91.41,"t":"2026-10-21T19:25:00Z","v":219,"vw":91.41},{"c":91.54,"h":91.54,"l":91.54,"n":3,"o":91.54,"t":"2026-10-21T19:50:00Z","v":114,"vw":91.54},{"c":91.51,"h":91.51,"l":91.51,"n":22,"o":91.51,"t":"2026-10-21T19:55:00Z","v":883,"vw":91.51},{"c":91.04,"h":91.04,"l":91.04,"n":1,"o":91.04,"t":"2026-10-22T13:30:00Z","v":2450,"vw":91.04},{"c":90.96,"h":90.96,"l":90.96,"n":6,"o":90.96,"t":"2026-10-22T14:45:00Z","v":222,"vw":90.96},{"c":91.29,"h":91.29,"l":91.29,"n":1,"o":91.29,"t":"2026-10-22T16:10:00Z","v":440,"vw":91.29},{"c":91.28,"h":91.28,"l":91.245,"n":3,"o":91.245,"t":"2026-10-22T16:55:00Z","v":420,"vw":91.253333},{"c":91.1901,"h":91.1901,"l":91.19,"n":2,"o":91.19,"t":"2026-10-22T17:00:00Z","v":400,"vw":91.19005},{"c":91.37,"h":91.37,"l":91.37,"n":3,"o":91.37,"t":"2026-10-22T18:15:00Z","v":382,"vw":91.37},{"c":91.39,"h":91.39,"l":91.39,"n":4,"o":91.39,"t":"2026-10-22T18:20:00Z","v":208,"vw":91.39},{"c":91.251,"h":91.251,"l":91.25,"n":3,"o":91.25,"t":"2026-10-22T18:25:00Z","v":511,"vw":91.2504},{"c":91.23,"h":91.28,"l":91.23,"n":7,"o":91.28,"t":"2026-10-22T19:35:00Z","v":500,"vw":91.255707}],"history":[{"c":72.0931,"h":72.46,"l":71.95,"n":67,"o":72.46,"t":"2024-10-21T04:00:00Z","v":11528,"vw":72.146039},{"c":72.19,"h":72.22,"l":71.8761,"n":59,"o":71.95,"t":"2024-10-22T04:00:00Z","v":5167,"vw":72.006094},{"c":71.6599,"h":71.87,"l":71.41,"n":63,"o":71.87,"t":"2024-10-23T04:00:00Z","v":3374,"vw":71.627508},{"c":71.5762,"h":71.74,"l":71.332,"n":73,"o":71.74,"t":"2024-10-24T04:00:00Z","v":7918,"vw":71.431484},{"c":71.2287,"h":71.87,"l":71.2287,"n":79,"o":71.87,"t":"2024-10-25T04:00:00Z","v":5149,"vw":71.419688},{"c":71.5264,"h":71.73,"l":71.505,"n":80,"o":71.73,"t":"2024-10-28T04:00:00Z","v":3523,"vw":71.621457},{"c":71.46,"h":71.59,"l":71.23,"n":81,"o":71.49,"t":"2024-10-29T04:00:00Z","v":10103,"vw":71.488149},{"c":71.463,"h":71.725,"l":71.463,"n":70,"o":71.49,"t":"2024-10-30T04:00:00Z","v":3027,"vw":71.596051},{"c":70.57,"h":71.12,"l":70.57,"n":86,"o":71.11,"t":"2024-10-31T04:00:00Z","v":6115,"vw":70.801493},{"c":70.5066,"h":70.9856,"l":70.5066,"n":98,"o":70.62,"t":"2024-11-01T04:00:00Z","v":9298,"vw":70.784489},{"c":70.4191,"h":70.74,"l":70.4191,"n":80,"o":70.59,"t":"2024-11-04T05:00:00Z","v":9433,"vw":70.549314},{"c":71.21,"h":71.21,"l":70.7417,"n":93,"o":70.7417,"t":"2024-11-05T05:00:00Z","v":2954,"vw":71.022034},{"c":72.0979,"h":72.14,"l":71.7328,"n":118,"o":71.87,"t":"2024-11-06T05:00:00Z","v":2811,"vw":71.859606},{"c":72.6382,"h":72.7101,"l":72.47,"n":111,"o":72.47,"t":"2024-11-07T05:00:00Z","v":3853,"vw":72.63698},{"c":73.0107,"h":73.1093,"l":72.75,"n":84,"o":72.75,"t":"2024-11-08T05:00:00Z","v":1856,"vw":72.951895},{"c":72.7453,"h":73.06,"l":72.7453,"n":96,"o":73,"t":"2024-11-11T05:00:00Z","v":7272,"vw":73.008984},{"c":72.484,"h":72.89,"l":72.4804,"n":77,"o":72.8,"t":"2024-11-12T05:00:00Z","v":5456,"vw":72.743031},{"c":72.3871,"h":72.6314,"l":72.3871,"n":105,"o":72.53,"t":"2024-11-13T05:00:00Z","v":4615,"vw":72.518655},{"c":72.03,"h":72.49,"l":71.96,"n":79,"o":72.49,"t":"2024-11-14T05:00:00Z","v":4407,"vw":72.2064},{"c":71.3542,"h":71.67,"l":71.29,"n":107,"o":71.67,"t":"2024-11-15T05:00:00Z","v":9082,"vw":71.356802},{"c":71.6144,"h":71.71,"l":71.41,"n":95,"o":71.44,"t":"2024-11-18T05:00:00Z","v":7166,"vw":71.540909},{"c":71.73,"h":71.84,"l":71.18,"n":97,"o":71.18,"t":"2024-11-19T05:00:00Z","v":4907,"vw":71.618614},{"c":71.8243,"h":71.8243,"l":71.295,"n":177,"o":71.71,"t":"2024-11-20T05:00:00Z","v":5129,"vw":71.639447},{"c":72.55,"h":72.61,"l":71.755,"n":141,"o":72.22,"t":"2024-11-21T05:00:00Z","v":4661,"vw":72.305666},{"c":72.79,"h":72.825,"l":72.63,"n":87,"o":72.72,"t":"2024-11-22T05:00:00Z","v":6507,"vw":72.68718},{"c":73.17,"h":73.35,"l":72.9096,"n":112,"o":73.35,"t":"2024-11-25T05:00:00Z","v":9278,"vw":73.105199},{"c":73.5702,"h":73.5702,"l":73.18,"n":94,"o":73.26,"t":"2024-11-26T05:00:00Z","v":8705,"vw":73.272886},{"c":73.4954,"h":73.62,"l":73.4954,"n":149,"o":73.61,"t":"2024-11-27T05:00:00Z","v":12650,"vw":73.593961},{"c":73.7051,"h":73.86,"l":73.64,"n":49,"o":73.66,"t":"2024-11-29T05:00:00Z","v":1697,"vw":73.712695},{"c":73.7302,"h":73.78,"l":73.4984,"n":83,"o":73.78,"t":"2024-12-02T05:00:00Z","v":37697,"vw":73.546737},{"c":73.6129,"h":73.7,"l":73.58,"n":53,"o":73.7,"t":"2024-12-03T05:00:00Z","v":4289,"vw":73.617009},{"c":73.6641,"h":73.6641,"l":73.49,"n":57,"o":73.51,"t":"2024-12-04T05:00:00Z","v":5768,"vw":73.589393},{"c":73.64,"h":73.72,"l":73.64,"n":89,"o":73.66,"t":"2024-12-05T05:00:00Z","v":7807,"vw":73.674104},{"c":73.5151,"h":73.7501,"l":73.485,"n":55,"o":73.74,"t":"2024-12-06T05:00:00Z","v":3721,"vw":73.648309},{"c":73.0779,"h":73.44,"l":73.0779,"n":57,"o":73.44,"t":"2024-12-09T05:00:00Z","v":1552,"vw":73.34338},{"c":72.8172,"h":73.21,"l":72.8172,"n":59,"o":73.21,"t":"2024-12-10T05:00:00Z","v":6630,"vw":72.971625},{"c":73.0005,"h":73.21,"l":73.0005,"n":117,"o":73.21,"t":"2024-12-11T05:00:00Z","v":8861,"vw":73.091363},{"c":72.8204,"h":73.012,"l":72.8204,"n":98,"o":72.99,"t":"2024-12-12T05:00:00Z","v":5137,"vw":72.922659},{"c":72.6497,"h":72.89,"l":72.5723,"n":71,"o":72.89,"t":"2024-12-13T05:00:00Z","v":3242,"vw":72.66938},{"c":72.5914,"h":72.814,"l":72.5914,"n":101,"o":72.64,"t":"2024-12-16T05:00:00Z","v":7620,"vw":72.73508},{"c":72.3373,"h":72.4875,"l":72.1414,"n":91,"o":72.27,"t":"2024-12-17T05:00:00Z","v":4105,"vw":72.342325},{"c":70.6958,"h":72.43,"l":70.6958,"n":149,"o":72.43,"t":"2024-12-18T05:00:00Z","v":8037,"vw":72.282768},{"c":70.4673,"h":70.945,"l":70.4673,"n":132,"o":70.85,"t":"2024-12-19T05:00:00Z","v":4284,"vw":70.761818},{"c":70.5946,"h":71.13,"l":69.6,"n":163,"o":69.63,"t":"2024-12-20T05:00:00Z","v":9679,"vw":70.603129},{"c":71.01,"h":71.05,"l":70.4886,"n":142,"o":70.63,"t":"2024-12-23T05:00:00Z","v":6748,"vw":70.771851},{"c":71.5154,"h":71.5154,"l":71.26,"n":79,"o":71.26,"t":"2024-12-24T05:00:00Z","v":6078,"vw":71.328744},{"c":71.688,"h":71.688,"l":71.31,"n":140,"o":71.31,"t":"2024-12-26T05:00:00Z","v":10019,"vw":71.481342},{"c":71.0405,"h":71.35,"l":70.775,"n":100,"o":71.35,"t":"2024-12-27T05:00:00Z","v":7123,"vw":70.91313},{"c":70.33,"h":70.5999,"l":70.05,"n":137,"o":70.49,"t":"2024-12-30T05:00:00Z","v":13941,"vw":70.380292},{"c":70.2233,"h":70.62,"l":70.12,"n":66,"o":70.62,"t":"2024-12-31T05:00:00Z","v":5867,"vw":70.524227},{"c":70.1212,"h":70.63,"l":69.8394,"n":101,"o":70.63,"t":"2025-01-02T05:00:00Z","v":7641,"vw":70.221923},{"c":70.7506,"h":70.7506,"l":70.46,"n":90,"o":70.46,"t":"2025-01-03T05:00:00Z","v":30913,"vw":70.67806},{"c":70.7582,"h":71.34,"l":70.7582,"n":116,"o":71.1666,"t":"2025-01-06T05:00:00Z","v":14492,"vw":70.93695},{"c":70.3436,"h":71.135,"l":70.2114,"n":79,"o":70.96,"t":"2025-01-07T05:00:00Z","v":12176,"vw":70.575118},{"c":70.4333,"h":70.45,"l":70.02,"n":76,"o":70.41,"t":"2025-01-08T05:00:00Z","v":3644,"vw":70.195327},{"c":69.37,"h":69.91,"l":69.24,"n":106,"o":69.91,"t":"2025-01-10T05:00:00Z","v":7769,"vw":69.464003},{"c":69.5458,"h":69.5458,"l":68.86,"n":206,"o":68.86,"t":"2025-01-13T05:00:00Z","v":40910,"vw":69.306345},{"c":69.7398,"h":69.87,"l":69.34,"n":119,"o":69.87,"t":"2025-01-14T05:00:00Z","v":7989,"vw":69.521242},{"c":70.5748,"h":70.7577,"l":70.3638,"n":102,"o":70.71,"t":"2025-01-15T05:00:00Z","v":3247,"vw":70.592059},{"c":70.7196,"h":70.82,"l":70.535,"n":152,"o":70.79,"t":"2025-01-16T05:00:00Z","v":7401,"vw":70.728151},{"c":71.1511,"h":71.38,"l":71.13,"n":72,"o":71.19,"t":"2025-01-17T05:00:00Z","v":6850,"vw":71.173581},{"c":71.56,"h":71.56,"l":71.41,"n":135,"o":71.41,"t":"2025-01-21T05:00:00Z","v":11240,"vw":71.5147},{"c":71.5958,"h":71.91,"l":71.59,"n":131,"o":71.91,"t":"2025-01-22T05:00:00Z","v":20787,"vw":71.737512},{"c":71.8,"h":71.8,"l":71.3694,"n":148,"o":71.62,"t":"2025-01-23T05:00:00Z","v":13485,"vw":71.598491},{"c":71.65,"h":71.88,"l":71.58,"n":121,"o":71.75,"t":"2025-01-24T05:00:00Z","v":12569,"vw":71.671092},{"c":71.4774,"h":71.53,"l":70.67,"n":156,"o":70.67,"t":"2025-01-27T05:00:00Z","v":10783,"vw":71.241051},{"c":71.6526,"h":71.71,"l":71.37,"n":89,"o":71.37,"t":"2025-01-28T05:00:00Z","v":9924,"vw":71.587687},{"c":71.53,"h":71.72,"l":71.2728,"n":145,"o":71.68,"t":"2025-01-29T05:00:00Z","v":9105,"vw":71.52304},{"c":72.0929,"h":72.15,"l":71.77,"n":49,"o":71.77,"t":"2025-01-30T05:00:00Z","v":3034,"vw":71.917851},{"c":71.7553,"h":72.51,"l":71.66,"n":80,"o":72.51,"t":"2025-01-31T05:00:00Z","v":3520,"vw":72.201335},{"c":71.4988,"h":71.68,"l":70.62,"n":111,"o":70.62,"t":"2025-02-03T05:00:00Z","v":10338,"vw":71.262894},{"c":71.69,"h":71.74,"l":71.12,"n":83,"o":71.32,"t":"2025-02-04T05:00:00Z","v":8509,"vw":71.406276},{"c":72.065,"h":72.065,"l":71.9156,"n":111,"o":71.9156,"t":"2025-02-05T05:00:00Z","v":4645,"vw":71.948017},{"c":72.16,"h":72.24,"l":71.89,"n":287,"o":72.24,"t":"2025-02-06T05:00:00Z","v":26405,"vw":72.023334},{"c":71.5993,"h":72.28,"l":71.59,"n":179,"o":72.21,"t":"2025-02-07T05:00:00Z","v":24896,"vw":71.766386},{"c":71.921,"h":72.05,"l":71.81,"n":153,"o":72.05,"t":"2025-02-10T05:00:00Z","v":9534,"vw":71.897462},{"c":72.1722,"h":72.191,"l":71.915,"n":125,"o":71.915,"t":"2025-02-11T05:00:00Z","v":3567,"vw":72.029439},{"c":71.9623,"h":72.0622,"l":71.62,"n":98,"o":71.64,"t":"2025-02-12T05:00:00Z","v":4040,"vw":71.869174},{"c":72.6546,"h":72.6546,"l":72.31,"n":131,"o":72.31,"t":"2025-02-13T05:00:00Z","v":7165,"vw":72.40969},{"c":72.4464,"h":72.7687,"l":72.4464,"n":110,"o":72.7687,"t":"2025-02-14T05:00:00Z","v":2844,"vw":72.584401},{"c":72.58,"h":72.5848,"l":72.4008,"n":119,"o":72.44,"t":"2025-02-18T05:00:00Z","v":7724,"vw":72.498108},{"c":72.8608,"h":72.8608,"l":72.59,"n":81,"o":72.64,"t":"2025-02-19T05:00:00Z","v":10568,"vw":72.710464},{"c":72.9399,"h":72.9399,"l":72.6,"n":101,"o":72.73,"t":"2025-02-20T05:00:00Z","v":5907,"vw":72.738648},{"c":72.2775,"h":73.12,"l":72.27,"n":139,"o":73.12,"t":"2025-02-21T05:00:00Z","v":35851,"vw":72.424955},{"c":72.3,"h":72.7,"l":72.3,"n":102,"o":72.4,"t":"2025-02-24T05:00:00Z","v":6274,"vw":72.454767},{"c":72.4031,"h":72.585,"l":72.221,"n":91,"o":72.44,"t":"2025-02-25T05:00:00Z","v":5616,"vw":72.449384},{"c":72.2696,"h":72.75,"l":72.09,"n":104,"o":72.6,"t":"2025-02-26T05:00:00Z","v":5140,"vw":72.418252},{"c":71.6,"h":72.46,"l":71.58,"n":206,"o":72.395,"t":"2025-02-27T05:00:00Z","v":42407,"vw":72.02021},{"c":72.5061,"h":72.53,"l":71.545,"n":122,"o":71.6,"t":"2025-02-28T05:00:00Z","v":8263,"vw":71.836634},{"c":71.94,"h":72.91,"l":71.6,"n":118,"o":72.64,"t":"2025-03-03T05:00:00Z","v":12225,"vw":72.25854},{"c":71.1599,"h":71.8373,"l":71.0013,"n":151,"o":71.8,"t":"2025-03-04T05:00:00Z","v":8441,"vw":71.418646},{"c":71.6516,"h":71.75,"l":70.69,"n":117,"o":71.27,"t":"2025-03-05T05:00:00Z","v":7562,"vw":71.218714},{"c":71.02,"h":71.36,"l":70.68,"n":217,"o":71.13,"t":"2025-03-06T05:00:00Z","v":26188,"vw":70.89003},{"c":71.84,"h":71.8857,"l":71.14,"n":141,"o":71.26,"t":"2025-03-07T05:00:00Z","v":9368,"vw":71.595465},{"c":70.72,"h":71.51,"l":70.39,"n":163,"o":71.51,"t":"2025-03-10T04:00:00Z","v":10218,"vw":71.080831},{"c":69.68,"h":70.53,"l":69.35,"n":170,"o":70.53,"t":"2025-03-11T04:00:00Z","v":23065,"vw":69.817051},{"c":69.44,"h":70.04,"l":69.14,"n":110,"o":70.04,"t":"2025-03-12T04:00:00Z","v":3822,"vw":69.587048},{"c":68.8,"h":69.56,"l":68.68,"n":110,"o":69.51,"t":"2025-03-13T04:00:00Z","v":3320,"vw":69.219757},{"c":69.87,"h":69.96,"l":69.02,"n":162,"o":69.02,"t":"2025-03-14T04:00:00Z","v":17228,"vw":69.617477},{"c":70.54,"h":70.7359,"l":69.83,"n":98,"o":69.83,"t":"2025-03-17T04:00:00Z","v":2269,"vw":70.581324},{"c":69.9625,"h":70.34,"l":69.83,"n":71,"o":70.34,"t":"2025-03-18T04:00:00Z","v":5927,"vw":69.982054},{"c":70.4148,"h":70.7,"l":69.9816,"n":72,"o":70.11,"t":"2025-03-19T04:00:00Z","v":4502,"vw":70.244164},{"c":70.14,"h":70.575,"l":70.01,"n":99,"o":70.01,"t":"2025-03-20T04:00:00Z","v":9081,"vw":70.288734},{"c":69.7764,"h":69.7764,"l":69.39,"n":58,"o":69.43,"t":"2025-03-21T04:00:00Z","v":5685,"vw":69.501833},{"c":70.62,"h":70.65,"l":70.3,"n":111,"o":70.3,"t":"2025-03-24T04:00:00Z","v":7653,"vw":70.487619},{"c":70.4044,"h":70.67,"l":70.18,"n":94,"o":70.67,"t":"2025-03-25T04:00:00Z","v":9006,"vw":70.547149},{"c":70.185,"h":70.5985,"l":70.1016,"n":285,"o":70.4,"t":"2025-03-26T04:00:00Z","v":12105,"vw":70.42334},{"c":70.14,"h":70.48,"l":70.05,"n":157,"o":70.13,"t":"2025-03-27T04:00:00Z","v":8538,"vw":70.171159},{"c":69.2714,"h":70.02,"l":69.21,"n":104,"o":70.02,"t":"2025-03-28T04:00:00Z","v":4047,"vw":69.381156},{"c":69.89,"h":69.98,"l":68.71,"n":85,"o":68.71,"t":"2025-03-31T04:00:00Z","v":11722,"vw":69.639996},{"c":69.9484,"h":70.04,"l":69.5811,"n":52,"o":70.04,"t":"2025-04-01T04:00:00Z","v":2586,"vw":69.786271},{"c":70.2457,"h":70.2457,"l":69.46,"n":56,"o":69.52,"t":"2025-04-02T04:00:00Z","v":15642,"vw":69.612626},{"c":67.87,"h":68.86,"l":67.84,"n":135,"o":68.86,"t":"2025-04-03T04:00:00Z","v":12077,"vw":68.134018},{"c":64.16,"h":66.39,"l":64.16,"n":179,"o":66.39,"t":"2025-04-04T04:00:00Z","v":20574,"vw":65.193122},{"c":63.58,"h":65.17,"l":61.61,"n":169,"o":62.4,"t":"2025-04-07T04:00:00Z","v":25005,"vw":63.57258},{"c":62.5,"h":65.48,"l":61.65,"n":296,"o":65.42,"t":"2025-04-08T04:00:00Z","v":29499,"vw":64.258071},{"c":66.9642,"h":66.99,"l":61.7,"n":249,"o":61.7,"t":"2025-04-09T04:00:00Z","v":8626,"vw":63.518997},{"c":65.34,"h":65.9816,"l":63.72,"n":77,"o":65.85,"t":"2025-04-10T04:00:00Z","v":13464,"vw":65.217145},{"c":66.5683,"h":66.67,"l":65.02,"n":92,"o":65.02,"t":"2025-04-11T04:00:00Z","v":7736,"vw":65.720931},{"c":67.3758,"h":67.54,"l":67.03,"n":105,"o":67.46,"t":"2025-04-14T04:00:00Z","v":4875,"vw":67.235665},{"c":67.1832,"h":67.53,"l":67.1288,"n":85,"o":67.48,"t":"2025-04-15T04:00:00Z","v":17073,"vw":67.436078},{"c":65.9155,"h":66.81,"l":65.58,"n":83,"o":66.4666,"t":"2025-04-16T04:00:00Z","v":7363,"vw":66.08175},{"c":66.3,"h":66.7532,"l":66.01,"n":80,"o":66.01,"t":"2025-04-17T04:00:00Z","v":13013,"vw":66.421624},{"c":65.06,"h":65.9,"l":64.43,"n":95,"o":65.9,"t":"2025-04-21T04:00:00Z","v":26404,"vw":64.791391},{"c":66.4481,"h":66.53,"l":65.81,"n":143,"o":65.89,"t":"2025-04-22T04:00:00Z","v":11643,"vw":66.248035},{"c":67.098,"h":67.87,"l":66.8,"n":88,"o":67.62,"t":"2025-04-23T04:00:00Z","v":25379,"vw":67.175012},{"c":67.84,"h":67.88,"l":66.9873,"n":137,"o":67.11,"t":"2025-04-24T04:00:00Z","v":23682,"vw":67.544787},{"c":68.0417,"h":68.0533,"l":67.4,"n":78,"o":67.53,"t":"2025-04-25T04:00:00Z","v":6442,"vw":67.738795},{"c":68.3576,"h":68.3576,"l":67.9876,"n":54,"o":68.17,"t":"2025-04-28T04:00:00Z","v":4919,"vw":68.108263},{"c":68.641,"h":68.78,"l":68.26,"n":184,"o":68.26,"t":"2025-04-29T04:00:00Z","v":13648,"vw":68.573897},{"c":68.83,"h":68.85,"l":67.595,"n":115,"o":68.01,"t":"2025-04-30T04:00:00Z","v":34464,"vw":68.379915},{"c":69.0499,"h":69.42,"l":69.0499,"n":120,"o":69.09,"t":"2025-05-01T04:00:00Z","v":7315,"vw":69.209244},{"c":69.8689,"h":69.89,"l":69.6237,"n":151,"o":69.63,"t":"2025-05-02T04:00:00Z","v":14797,"vw":69.775186},{"c":69.56,"h":69.8227,"l":69.52,"n":159,"o":69.69,"t":"2025-05-05T04:00:00Z","v":15563,"vw":69.646659},{"c":69.2,"h":69.5912,"l":69.07,"n":110,"o":69.07,"t":"2025-05-06T04:00:00Z","v":7097,"vw":69.29053},{"c":69.49,"h":69.65,"l":69.0286,"n":105,"o":69.34,"t":"2025-05-07T04:00:00Z","v":11576,"vw":69.420459},{"c":69.53,"h":70.12,"l":69.3896,"n":89,"o":69.57,"t":"2025-05-08T04:00:00Z","v":7979,"vw":69.849023},{"c":69.3284,"h":69.7026,"l":69.3284,"n":54,"o":69.7026,"t":"2025-05-09T04:00:00Z","v":9090,"vw":69.45111},{"c":70.9122,"h":70.9485,"l":70.53,"n":107,"o":70.88,"t":"2025-05-12T04:00:00Z","v":6607,"vw":70.667938},{"c":71.01,"h":71.17,"l":70.88,"n":123,"o":70.88,"t":"2025-05-13T04:00:00Z","v":25388,"vw":71.082628},{"c":70.7187,"h":70.94,"l":70.59,"n":160,"o":70.9,"t":"2025-05-14T04:00:00Z","v":36462,"vw":70.745318},{"c":71.4705,"h":71.49,"l":70.82,"n":130,"o":70.82,"t":"2025-05-15T04:00:00Z","v":8780,"vw":71.266825},{"c":72.0597,"h":72.0597,"l":71.58,"n":77,"o":71.6713,"t":"2025-05-16T04:00:00Z","v":5370,"vw":71.909391},{"c":72.3291,"h":72.33,"l":71.67,"n":132,"o":71.67,"t":"2025-05-19T04:00:00Z","v":36306,"vw":72.152434},{"c":72.22,"h":72.32,"l":71.9799,"n":136,"o":72.32,"t":"2025-05-20T04:00:00Z","v":8674,"vw":72.199389},{"c":71.17,"h":72.07,"l":71.17,"n":162,"o":71.88,"t":"2025-05-21T04:00:00Z","v":17858,"vw":71.738664},{"c":70.97,"h":71.35,"l":70.9259,"n":131,"o":71.2,"t":"2025-05-22T04:00:00Z","v":9135,"vw":71.106831},{"c":70.6811,"h":70.84,"l":70.35,"n":105,"o":70.46,"t":"2025-05-23T04:00:00Z","v":12491,"vw":70.617657},{"c":71.8428,"h":71.91,"l":71.2856,"n":118,"o":71.52,"t":"2025-05-27T04:00:00Z","v":5286,"vw":71.658301},{"c":71.3701,"h":71.7,"l":71.34,"n":104,"o":71.7,"t":"2025-05-28T04:00:00Z","v":19826,"vw":71.661678},{"c":71.7,"h":71.75,"l":71.41,"n":124,"o":71.75,"t":"2025-05-29T04:00:00Z","v":12903,"vw":71.620229},{"c":71.8696,"h":71.88,"l":71.37,"n":79,"o":71.69,"t":"2025-05-30T04:00:00Z","v":3233,"vw":71.661467},{"c":72.0911,"h":72.11,"l":71.54,"n":120,"o":71.54,"t":"2025-06-02T04:00:00Z","v":4586,"vw":71.904463},{"c":72.5469,"h":72.58,"l":72.1,"n":98,"o":72.26,"t":"2025-06-03T04:00:00Z","v":7122,"vw":72.382963},{"c":72.55,"h":72.82,"l":72.54,"n":86,"o":72.82,"t":"2025-06-04T04:00:00Z","v":11082,"vw":72.683161},{"c":72.3083,"h":72.74,"l":72.24,"n":98,"o":72.67,"t":"2025-06-05T04:00:00Z","v":8418,"vw":72.529679},{"c":72.823,"h":72.89,"l":72.59,"n":112,"o":72.89,"t":"2025-06-06T04:00:00Z","v":7125,"vw":72.746735},{"c":72.66,"h":72.93,"l":72.66,"n":141,"o":72.93,"t":"2025-06-09T04:00:00Z","v":5274,"vw":72.776142},{"c":72.8839,"h":73.04,"l":72.6,"n":91,"o":72.6,"t":"2025-06-10T04:00:00Z","v":5310,"vw":72.881992},{"c":72.7323,"h":73.065,"l":72.58,"n":99,"o":72.99,"t":"2025-06-11T04:00:00Z","v":10780,"vw":72.738111},{"c":73.18,"h":73.18,"l":72.662,"n":91,"o":72.73,"t":"2025-06-12T04:00:00Z","v":66911,"vw":73.089484},{"c":72.3344,"h":72.9444,"l":72.32,"n":122,"o":72.7848,"t":"2025-06-13T04:00:00Z","v":14759,"vw":72.694307},{"c":72.87,"h":73.05,"l":72.7351,"n":109,"o":73.03,"t":"2025-06-16T04:00:00Z","v":7707,"vw":72.840246},{"c":72.202,"h":72.65,"l":72.18,"n":130,"o":72.47,"t":"2025-06-17T04:00:00Z","v":12728,"vw":72.327385},{"c":72.17,"h":72.51,"l":72.17,"n":131,"o":72.26,"t":"2025-06-18T04:00:00Z","v":11187,"vw":72.396145},{"c":71.76,"h":72.39,"l":71.691,"n":149,"o":72.39,"t":"2025-06-20T04:00:00Z","v":8943,"vw":71.964428},{"c":72.424,"h":72.424,"l":71.6545,"n":140,"o":71.97,"t":"2025-06-23T04:00:00Z","v":9340,"vw":72.056719},{"c":72.9351,"h":73.01,"l":72.7143,"n":128,"o":72.7143,"t":"2025-06-24T04:00:00Z","v":9881,"vw":72.901319},{"c":72.7083,"h":72.9654,"l":72.68,"n":201,"o":72.95,"t":"2025-06-25T04:00:00Z","v":8444,"vw":72.810155},{"c":73.3,"h":73.31,"l":72.975,"n":128,"o":73.06,"t":"2025-06-26T04:00:00Z","v":9818,"vw":73.155196},{"c":73.59,"h":73.8,"l":73.37,"n":98,"o":73.455,"t":"2025-06-27T04:00:00Z","v":7953,"vw":73.639461},{"c":74.0508,"h":74.0508,"l":73.6499,"n":80,"o":73.96,"t":"2025-06-30T04:00:00Z","v":3944,"vw":73.824977},{"c":74.4,"h":74.5234,"l":73.94,"n":72,"o":73.94,"t":"2025-07-01T04:00:00Z","v":3054,"vw":74.344175},{"c":74.8,"h":74.8,"l":74.44,"n":58,"o":74.44,"t":"2025-07-02T04:00:00Z","v":5934,"vw":74.621871},{"c":75.2483,"h":75.27,"l":75.055,"n":56,"o":75.055,"t":"2025-07-03T04:00:00Z","v":5088,"vw":75.248282},{"c":74.7351,"h":75.04,"l":74.48,"n":119,"o":75.02,"t":"2025-07-07T04:00:00Z","v":17303,"vw":74.733698},{"c":74.5882,"h":74.8755,"l":74.58,"n":112,"o":74.62,"t":"2025-07-08T04:00:00Z","v":10540,"vw":74.698989},{"c":75.03,"h":75.06,"l":74.7307,"n":104,"o":75.04,"t":"2025-07-09T04:00:00Z","v":12794,"vw":74.902888},{"c":75.328,"h":75.4999,"l":75,"n":60,"o":75,"t":"2025-07-10T04:00:00Z","v":5373,"vw":75.309571},{"c":74.8427,"h":74.96,"l":74.76,"n":99,"o":74.96,"t":"2025-07-11T04:00:00Z","v":9009,"vw":74.864624},{"c":74.9125,"h":74.95,"l":74.69,"n":74,"o":74.69,"t":"2025-07-14T04:00:00Z","v":4605,"vw":74.851014},{"c":74.5666,"h":74.95,"l":74.5666,"n":101,"o":74.95,"t":"2025-07-15T04:00:00Z","v":5380,"vw":74.711546},{"c":74.9282,"h":74.95,"l":74.3751,"n":98,"o":74.72,"t":"2025-07-16T04:00:00Z","v":5270,"vw":74.763773},{"c":75.32,"h":75.3702,"l":74.98,"n":92,"o":74.98,"t":"2025-07-17T04:00:00Z","v":4854,"vw":75.204903},{"c":75.238,"h":75.64,"l":75.1845,"n":77,"o":75.64,"t":"2025-07-18T04:00:00Z","v":3411,"vw":75.411583},{"c":75.3344,"h":75.68,"l":75.24,"n":91,"o":75.29,"t":"2025-07-21T04:00:00Z","v":5260,"vw":75.528789},{"c":75.5359,"h":75.54,"l":75.16,"n":80,"o":75.16,"t":"2025-07-22T04:00:00Z","v":12087,"vw":75.416435},{"c":76.0703,"h":76.0703,"l":75.65,"n":96,"o":75.86,"t":"2025-07-23T04:00:00Z","v":15604,"vw":75.830462},{"c":76.04,"h":76.35,"l":76.03,"n":200,"o":76.35,"t":"2025-07-24T04:00:00Z","v":12022,"vw":76.175025},{"c":76.1966,"h":76.1966,"l":75.95,"n":69,"o":75.97,"t":"2025-07-25T04:00:00Z","v":1191,"vw":76.015815},{"c":75.9293,"h":76.15,"l":75.8941,"n":85,"o":76.15,"t":"2025-07-28T04:00:00Z","v":8070,"vw":76.118387},{"c":76.031,"h":76.16,"l":75.97,"n":88,"o":76.16,"t":"2025-07-29T04:00:00Z","v":4405,"vw":76.072966},{"c":75.5786,"h":76.07,"l":75.37,"n":70,"o":76.07,"t":"2025-07-30T04:00:00Z","v":3583,"vw":75.726773},{"c":75.1787,"h":76.06,"l":75.1787,"n":90,"o":76.06,"t":"2025-07-31T04:00:00Z","v":6796,"vw":75.736309},{"c":74.7364,"h":74.95,"l":74.5,"n":75,"o":74.84,"t":"2025-08-01T04:00:00Z","v":3679,"vw":74.738779},{"c":75.8335,"h":75.8335,"l":75.04,"n":65,"o":75.04,"t":"2025-08-04T04:00:00Z","v":2124,"vw":75.647573},{"c":75.5862,"h":75.91,"l":75.5466,"n":51,"o":75.91,"t":"2025-08-05T04:00:00Z","v":2484,"vw":75.637682},{"c":75.9983,"h":76.1,"l":75.74,"n":64,"o":75.74,"t":"2025-08-06T04:00:00Z","v":10071,"vw":76.045851},{"c":76.22,"h":76.57,"l":76.02,"n":95,"o":76.55,"t":"2025-08-07T04:00:00Z","v":10645,"vw":76.174421},{"c":76.8975,"h":76.97,"l":76.43,"n":67,"o":76.43,"t":"2025-08-08T04:00:00Z","v":3384,"vw":76.813935},{"c":76.7065,"h":77.01,"l":76.7065,"n":85,"o":76.99,"t":"2025-08-11T04:00:00Z","v":7032,"vw":76.815405},{"c":77.5388,"h":77.5388,"l":76.98,"n":66,"o":77.0401,"t":"2025-08-12T04:00:00Z","v":4392,"vw":77.298814},{"c":78.0577,"h":78.0577,"l":77.7529,"n":53,"o":77.81,"t":"2025-08-13T04:00:00Z","v":2768,"vw":77.795159},{"c":77.9726,"h":77.9726,"l":77.78,"n":94,"o":77.78,"t":"2025-08-14T04:00:00Z","v":8669,"vw":77.88714},{"c":77.7355,"h":77.8,"l":77.63,"n":80,"o":77.71,"t":"2025-08-15T04:00:00Z","v":11569,"vw":77.686276},{"c":77.65,"h":77.8,"l":77.62,"n":94,"o":77.62,"t":"2025-08-18T04:00:00Z","v":4105,"vw":77.745127},{"c":77.4933,"h":77.95,"l":77.4165,"n":93,"o":77.59,"t":"2025-08-19T04:00:00Z","v":7259,"vw":77.578393},{"c":77.5514,"h":77.6504,"l":77.27,"n":85,"o":77.6504,"t":"2025-08-20T04:00:00Z","v":12240,"vw":77.474333},{"c":77.42,"h":77.59,"l":77.2541,"n":95,"o":77.54,"t":"2025-08-21T04:00:00Z","v":11880,"vw":77.51051},{"c":78.2922,"h":78.4747,"l":78.165,"n":90,"o":78.165,"t":"2025-08-22T04:00:00Z","v":6838,"vw":78.35513},{"c":77.98,"h":78.36,"l":77.98,"n":88,"o":78.36,"t":"2025-08-25T04:00:00Z","v":10835,"vw":78.161848},{"c":78.1026,"h":78.1026,"l":77.87,"n":68,"o":77.91,"t":"2025-08-26T04:00:00Z","v":5418,"vw":77.963026},{"c":78.3684,"h":78.38,"l":78.1722,"n":67,"o":78.1795,"t":"2025-08-27T04:00:00Z","v":3220,"vw":78.232673},{"c":78.3981,"h":78.48,"l":78.02,"n":48,"o":78.48,"t":"2025-08-28T04:00:00Z","v":5159,"vw":78.364407},{"c":78.1247,"h":78.28,"l":78.05,"n":79,"o":78.28,"t":"2025-08-29T04:00:00Z","v":13180,"vw":78.172313},{"c":77.7706,"h":77.79,"l":77.3625,"n":132,"o":77.42,"t":"2025-09-02T04:00:00Z","v":7334,"vw":77.554967},{"c":78.0481,"h":78.15,"l":77.73,"n":83,"o":77.98,"t":"2025-09-03T04:00:00Z","v":5010,"vw":77.95744},{"c":78.5449,"h":78.5449,"l":78.16,"n":144,"o":78.18,"t":"2025-09-04T04:00:00Z","v":13872,"vw":78.317146},{"c":78.6318,"h":78.64,"l":78.413,"n":119,"o":78.45,"t":"2025-09-05T04:00:00Z","v":8501,"vw":78.524575},{"c":78.7528,"h":78.8497,"l":78.5366,"n":68,"o":78.69,"t":"2025-09-08T04:00:00Z","v":6094,"vw":78.672515},{"c":78.659,"h":78.7201,"l":78.51,"n":88,"o":78.71,"t":"2025-09-09T04:00:00Z","v":5858,"vw":78.593712},{"c":78.9617,"h":79.0599,"l":78.74,"n":71,"o":78.97,"t":"2025-09-10T04:00:00Z","v":2400,"vw":78.885043},{"c":79.6948,"h":79.71,"l":79.187,"n":80,"o":79.187,"t":"2025-09-11T04:00:00Z","v":4351,"vw":79.523263},{"c":79.4946,"h":79.67,"l":79.49,"n":114,"o":79.6037,"t":"2025-09-12T04:00:00Z","v":18987,"vw":79.540818},{"c":79.5191,"h":79.5751,"l":79.45,"n":105,"o":79.48,"t":"2025-09-15T04:00:00Z","v":15371,"vw":79.488775},{"c":79.2343,"h":79.52,"l":79.16,"n":79,"o":79.52,"t":"2025-09-16T04:00:00Z","v":2277,"vw":79.316708},{"c":79.13,"h":79.38,"l":79.0752,"n":79,"o":79.35,"t":"2025-09-17T04:00:00Z","v":7282,"vw":79.237368},{"c":79.4471,"h":79.6088,"l":79.39,"n":119,"o":79.53,"t":"2025-09-18T04:00:00Z","v":9404,"vw":79.472397},{"c":79.4035,"h":79.42,"l":79.02,"n":97,"o":79.18,"t":"2025-09-19T04:00:00Z","v":9948,"vw":79.2685},{"c":79.5331,"h":79.62,"l":79.16,"n":137,"o":79.16,"t":"2025-09-22T04:00:00Z","v":18649,"vw":79.39916},{"c":79.4298,"h":79.74,"l":79.32,"n":120,"o":79.49,"t":"2025-09-23T04:00:00Z","v":8946,"vw":79.471492},{"c":79.2925,"h":79.4497,"l":79.2207,"n":153,"o":79.3764,"t":"2025-09-24T04:00:00Z","v":10320,"vw":79.310076},{"c":78.966,"h":79.16,"l":78.68,"n":82,"o":79.16,"t":"2025-09-25T04:00:00Z","v":11957,"vw":78.972875},{"c":79.4825,"h":79.4825,"l":79.09,"n":118,"o":79.33,"t":"2025-09-26T04:00:00Z","v":12862,"vw":79.307644},{"c":79.4447,"h":79.76,"l":79.31,"n":118,"o":79.76,"t":"2025-09-29T04:00:00Z","v":6887,"vw":79.462147},{"c":79.9844,"h":79.9844,"l":79.47,"n":83,"o":79.47,"t":"2025-09-30T04:00:00Z","v":3448,"vw":79.651493},{"c":80.42,"h":80.4532,"l":79.78,"n":114,"o":79.78,"t":"2025-10-01T04:00:00Z","v":6850,"vw":80.285659},{"c":80.2997,"h":80.64,"l":80.2997,"n":103,"o":80.64,"t":"2025-10-02T04:00:00Z","v":2799,"vw":80.369973},{"c":80.3248,"h":80.685,"l":80.31,"n":80,"o":80.31,"t":"2025-10-03T04:00:00Z","v":6091,"vw":80.441866},{"c":80.291,"h":80.38,"l":80.21,"n":74,"o":80.38,"t":"2025-10-06T04:00:00Z","v":9824,"vw":80.269912},{"c":80.0782,"h":80.33,"l":79.98,"n":61,"o":80.33,"t":"2025-10-07T04:00:00Z","v":3544,"vw":80.125265},{"c":80.2642,"h":80.34,"l":80.15,"n":144,"o":80.23,"t":"2025-10-08T04:00:00Z","v":5297,"vw":80.258105},{"c":79.7867,"h":80.42,"l":79.73,"n":97,"o":80.42,"t":"2025-10-09T04:00:00Z","v":3728,"vw":79.96807},{"c":78.1,"h":80.08,"l":78.1,"n":104,"o":80.08,"t":"2025-10-10T04:00:00Z","v":11153,"vw":78.651557},{"c":79.21,"h":79.22,"l":79.19,"n":95,"o":79.22,"t":"2025-10-13T04:00:00Z","v":3067,"vw":79.198142},{"c":79.2575,"h":79.51,"l":78.9,"n":65,"o":78.9,"t":"2025-10-14T04:00:00Z","v":9924,"vw":79.025677},{"c":79.2593,"h":80.01,"l":79.0328,"n":82,"o":79.83,"t":"2025-10-15T04:00:00Z","v":10722,"vw":79.547704},{"c":78.8286,"h":79.649,"l":78.79,"n":148,"o":79.45,"t":"2025-10-16T04:00:00Z","v":10943,"vw":79.224817},{"c":79.392,"h":79.392,"l":78.7565,"n":50,"o":78.87,"t":"2025-10-17T04:00:00Z","v":3210,"vw":79.01165},{"c":80.1846,"h":80.27,"l":79.72,"n":94,"o":79.72,"t":"2025-10-20T04:00:00Z","v":5030,"vw":80.117822},{"c":79.988,"h":80.08,"l":79.7974,"n":91,"o":80.08,"t":"2025-10-21T04:00:00Z","v":9414,"vw":79.928981},{"c":79.7615,"h":80.0086,"l":79.4639,"n":93,"o":79.96,"t":"2025-10-22T04:00:00Z","v":8393,"vw":79.742795},{"c":79.9195,"h":80.0886,"l":79.7817,"n":94,"o":79.92,"t":"2025-10-23T04:00:00Z","v":8285,"vw":79.950724},{"c":80.2955,"h":80.5,"l":80.2955,"n":134,"o":80.35,"t":"2025-10-24T04:00:00Z","v":8578,"vw":80.392181},{"c":80.94,"h":80.94,"l":80.6729,"n":118,"o":80.68,"t":"2025-10-27T04:00:00Z","v":10021,"vw":80.762148},{"c":81.0425,"h":81.0457,"l":80.75,"n":87,"o":80.98,"t":"2025-10-28T04:00:00Z","v":8644,"vw":80.854336},{"c":80.73,"h":81.01,"l":80.41,"n":97,"o":80.93,"t":"2025-10-29T04:00:00Z","v":7930,"vw":80.818746},{"c":80.4684,"h":80.82,"l":80.46,"n":110,"o":80.6,"t":"2025-10-30T04:00:00Z","v":6998,"vw":80.672986},{"c":80.204,"h":80.415,"l":79.905,"n":153,"o":80.37,"t":"2025-10-31T04:00:00Z","v":10391,"vw":80.184239},{"c":79.858,"h":80.24,"l":79.61,"n":119,"o":80.24,"t":"2025-11-03T05:00:00Z","v":8468,"vw":79.887606},{"c":79.4644,"h":79.7995,"l":79.46,"n":192,"o":79.53,"t":"2025-11-04T05:00:00Z","v":24192,"vw":79.566865},{"c":79.7955,"h":80.19,"l":79.555,"n":125,"o":79.555,"t":"2025-11-05T05:00:00Z","v":12143,"vw":79.97943},{"c":79.222,"h":79.68,"l":79.08,"n":173,"o":79.68,"t":"2025-11-06T05:00:00Z","v":9026,"vw":79.302357},{"c":79.3054,"h":79.3054,"l":78.6475,"n":99,"o":79,"t":"2025-11-07T05:00:00Z","v":17141,"vw":78.886342},{"c":80.21,"h":80.29,"l":79.56,"n":138,"o":79.84,"t":"2025-11-10T05:00:00Z","v":14368,"vw":79.965943},{"c":80.65,"h":80.7299,"l":80.2139,"n":77,"o":80.2139,"t":"2025-11-11T05:00:00Z","v":5552,"vw":80.494244},{"c":80.7994,"h":80.95,"l":80.69,"n":71,"o":80.95,"t":"2025-11-12T05:00:00Z","v":17230,"vw":80.79655},{"c":80.03,"h":80.8,"l":79.955,"n":160,"o":80.8,"t":"2025-11-13T05:00:00Z","v":11947,"vw":80.311149},{"c":79.97,"h":80.33,"l":79.4,"n":131,"o":79.61,"t":"2025-11-14T05:00:00Z","v":9691,"vw":80.080128},{"c":79.34,"h":80.09,"l":79.32,"n":151,"o":79.97,"t":"2025-11-17T05:00:00Z","v":8949,"vw":79.65522},{"c":79.214,"h":79.61,"l":78.99,"n":129,"o":79.14,"t":"2025-11-18T05:00:00Z","v":9971,"vw":79.303954},{"c":79.53,"h":79.9885,"l":79.28,"n":203,"o":79.28,"t":"2025-11-19T05:00:00Z","v":25867,"vw":79.577891},{"c":78.6,"h":80.6922,"l":78.58,"n":151,"o":80.65,"t":"2025-11-20T05:00:00Z","v":13921,"vw":79.255693},{"c":79.45,"h":80.15,"l":78.93,"n":122,"o":78.97,"t":"2025-11-21T05:00:00Z","v":13852,"vw":79.148453},{"c":80.23,"h":80.42,"l":79.7,"n":146,"o":79.8,"t":"2025-11-24T05:00:00Z","v":34510,"vw":80.221159},{"c":81.15,"h":81.15,"l":80.46,"n":172,"o":80.48,"t":"2025-11-25T05:00:00Z","v":14134,"vw":80.920449},{"c":81.6,"h":81.8,"l":81.38,"n":141,"o":81.48,"t":"2025-11-26T05:00:00Z","v":12305,"vw":81.592763},{"c":81.7522,"h":81.7522,"l":81.53,"n":93,"o":81.53,"t":"2025-11-28T05:00:00Z","v":6460,"vw":81.629658},{"c":81.32,"h":81.61,"l":81.284,"n":191,"o":81.32,"t":"2025-12-01T05:00:00Z","v":20915,"vw":81.414234},{"c":81.23,"h":81.38,"l":81.02,"n":199,"o":81.38,"t":"2025-12-02T05:00:00Z","v":17120,"vw":81.206129},{"c":81.46,"h":81.52,"l":81.2175,"n":156,"o":81.23,"t":"2025-12-03T05:00:00Z","v":14251,"vw":81.359223},{"c":81.406,"h":81.59,"l":81.3167,"n":133,"o":81.59,"t":"2025-12-04T05:00:00Z","v":6353,"vw":81.44908},{"c":81.4448,"h":81.7899,"l":81.4237,"n":135,"o":81.59,"t":"2025-12-05T05:00:00Z","v":7906,"vw":81.610573},{"c":81.276,"h":81.68,"l":81.18,"n":138,"o":81.56,"t":"2025-12-08T05:00:00Z","v":12397,"vw":81.346381},{"c":81.2,"h":81.48,"l":81.19,"n":102,"o":81.43,"t":"2025-12-09T05:00:00Z","v":6336,"vw":81.352774},{"c":82.031,"h":82.14,"l":81.24,"n":136,"o":81.252,"t":"2025-12-10T05:00:00Z","v":5115,"vw":81.765444},{"c":82.4,"h":82.45,"l":81.872,"n":211,"o":82.05,"t":"2025-12-11T05:00:00Z","v":29306,"vw":82.307879},{"c":81.57,"h":82.44,"l":81.53,"n":123,"o":82.42,"t":"2025-12-12T05:00:00Z","v":24500,"vw":82.140332},{"c":81.56,"h":82.14,"l":81.44,"n":102,"o":82.14,"t":"2025-12-15T05:00:00Z","v":4000,"vw":81.604179},{"c":81.076,"h":81.64,"l":80.7799,"n":121,"o":81.64,"t":"2025-12-16T05:00:00Z","v":6727,"vw":80.986413},{"c":80.71,"h":81.33,"l":80.7,"n":148,"o":81.33,"t":"2025-12-17T05:00:00Z","v":11258,"vw":80.832506},{"c":80.984,"h":81.4,"l":80.9399,"n":122,"o":81.33,"t":"2025-12-18T05:00:00Z","v":8753,"vw":81.170203},{"c":80.8884,"h":80.975,"l":80.8,"n":220,"o":80.8,"t":"2025-12-19T05:00:00Z","v":38297,"vw":80.901471},{"c":81.2536,"h":81.305,"l":81.1399,"n":104,"o":81.24,"t":"2025-12-22T05:00:00Z","v":13222,"vw":81.26091},{"c":81.61,"h":81.65,"l":81.21,"n":100,"o":81.21,"t":"2025-12-23T05:00:00Z","v":7106,"vw":81.472777},{"c":81.9,"h":81.9414,"l":81.66,"n":100,"o":81.66,"t":"2025-12-24T05:00:00Z","v":3525,"vw":81.812367},{"c":81.94,"h":82.05,"l":81.9,"n":116,"o":82.05,"t":"2025-12-26T05:00:00Z","v":4032,"vw":81.990115},{"c":81.67,"h":81.72,"l":81.545,"n":162,"o":81.62,"t":"2025-12-29T05:00:00Z","v":7378,"vw":81.663362},{"c":81.53,"h":81.67,"l":81.4943,"n":128,"o":81.67,"t":"2025-12-30T05:00:00Z","v":4380,"vw":81.592623},{"c":80.96,"h":81.3335,"l":80.96,"n":172,"o":81.3335,"t":"2025-12-31T05:00:00Z","v":7351,"vw":81.23392},{"c":81.19,"h":81.2987,"l":80.92,"n":152,"o":81.2,"t":"2026-01-02T05:00:00Z","v":25745,"vw":81.092188},{"c":81.32,"h":81.42,"l":81.23,"n":184,"o":81.42,"t":"2026-01-05T05:00:00Z","v":16699,"vw":81.288295},{"c":81.6,"h":81.69,"l":81.18,"n":161,"o":81.18,"t":"2026-01-06T05:00:00Z","v":11625,"vw":81.586749},{"c":81.4696,"h":81.785,"l":81.46,"n":109,"o":81.72,"t":"2026-01-07T05:00:00Z","v":6765,"vw":81.643684},{"c":81.71,"h":81.71,"l":81.38,"n":107,"o":81.38,"t":"2026-01-08T05:00:00Z","v":9766,"vw":81.652169},{"c":82.01,"h":82.155,"l":81.78,"n":129,"o":81.78,"t":"2026-01-09T05:00:00Z","v":9072,"vw":81.991471},{"c":82.1544,"h":82.16,"l":81.7694,"n":137,"o":81.7694,"t":"2026-01-12T05:00:00Z","v":7545,"vw":82.062033},{"c":82.11,"h":82.189,"l":81.9,"n":109,"o":82.15,"t":"2026-01-13T05:00:00Z","v":12759,"vw":82.067391},{"c":82.03,"h":82.05,"l":81.645,"n":129,"o":81.81,"t":"2026-01-14T05:00:00Z","v":5546,"vw":81.759128},{"c":82.29,"h":82.56,"l":82.261,"n":231,"o":82.54,"t":"2026-01-15T05:00:00Z","v":19047,"vw":82.451646},{"c":82.26,"h":82.3396,"l":82.23,"n":132,"o":82.31,"t":"2026-01-16T05:00:00Z","v":6215,"vw":82.291435},{"c":80.667,"h":81.425,"l":80.667,"n":170,"o":81.22,"t":"2026-01-20T05:00:00Z","v":8436,"vw":81.032137},{"c":81.41,"h":81.43,"l":80.835,"n":153,"o":80.87,"t":"2026-01-21T05:00:00Z","v":4019,"vw":81.072464},{"c":81.64,"h":81.945,"l":81.5999,"n":113,"o":81.78,"t":"2026-01-22T05:00:00Z","v":7507,"vw":81.814784},{"c":81.705,"h":81.75,"l":81.55,"n":132,"o":81.59,"t":"2026-01-23T05:00:00Z","v":17301,"vw":81.655959},{"c":82.24,"h":82.3,"l":81.96,"n":138,"o":81.96,"t":"2026-01-26T05:00:00Z","v":21426,"vw":82.17889},{"c":82.642,"h":82.74,"l":82.4503,"n":181,"o":82.52,"t":"2026-01-27T05:00:00Z","v":13318,"vw":82.690812},{"c":82.59,"h":82.8,"l":82.4,"n":143,"o":82.8,"t":"2026-01-28T05:00:00Z","v":11281,"vw":82.598926},{"c":82.47,"h":82.7,"l":81.83,"n":165,"o":82.56,"t":"2026-01-29T05:00:00Z","v":8159,"vw":82.179611},{"c":82.33,"h":82.35,"l":81.71,"n":144,"o":82.24,"t":"2026-01-30T05:00:00Z","v":11384,"vw":82.116333},{"c":82.75,"h":82.75,"l":82.18,"n":153,"o":82.18,"t":"2026-02-02T05:00:00Z","v":7631,"vw":82.622496},{"c":82.373,"h":82.89,"l":82.07,"n":191,"o":82.8,"t":"2026-02-03T05:00:00Z","v":43073,"vw":82.250205},{"c":82.61,"h":82.88,"l":82.24,"n":131,"o":82.6,"t":"2026-02-04T05:00:00Z","v":7486,"vw":82.566044},{"c":82.38,"h":82.7,"l":82.2,"n":178,"o":82.34,"t":"2026-02-05T05:00:00Z","v":18390,"vw":82.475141},{"c":84.07,"h":84.07,"l":83.12,"n":179,"o":83.12,"t":"2026-02-06T05:00:00Z","v":10534,"vw":83.771657},{"c":84.2651,"h":84.34,"l":83.92,"n":134,"o":83.92,"t":"2026-02-09T05:00:00Z","v":5240,"vw":84.227226},{"c":84.19,"h":84.42,"l":84.19,"n":103,"o":84.41,"t":"2026-02-10T05:00:00Z","v":4688,"vw":84.324304},{"c":84.23,"h":84.6,"l":84.14,"n":103,"o":84.6,"t":"2026-02-11T05:00:00Z","v":7115,"vw":84.391643},{"c":82.76,"h":84.29,"l":82.76,"n":151,"o":84.27,"t":"2026-02-12T05:00:00Z","v":14513,"vw":83.103676},{"c":82.9007,"h":83.3793,"l":82.4655,"n":134,"o":82.81,"t":"2026-02-13T05:00:00Z","v":4695,"vw":83.095842},{"c":83.15,"h":83.24,"l":82.54,"n":124,"o":82.81,"t":"2026-02-17T05:00:00Z","v":11775,"vw":82.966877},{"c":83.52,"h":83.685,"l":83.29,"n":123,"o":83.295,"t":"2026-02-18T05:00:00Z","v":6984,"vw":83.543174},{"c":83.44,"h":83.54,"l":83.24,"n":141,"o":83.3186,"t":"2026-02-19T05:00:00Z","v":11204,"vw":83.341866},{"c":83.88,"h":83.89,"l":83.21,"n":138,"o":83.21,"t":"2026-02-20T05:00:00Z","v":15061,"vw":83.795573},{"c":83.39,"h":84.1944,"l":83.25,"n":117,"o":83.9,"t":"2026-02-23T05:00:00Z","v":12666,"vw":83.506814},{"c":83.83,"h":83.83,"l":83.28,"n":140,"o":83.28,"t":"2026-02-24T05:00:00Z","v":7210,"vw":83.634273},{"c":84.19,"h":84.22,"l":83.86,"n":131,"o":84.07,"t":"2026-02-25T05:00:00Z","v":11422,"vw":84.013703},{"c":84,"h":84.15,"l":83.5335,"n":105,"o":84.15,"t":"2026-02-26T05:00:00Z","v":7333,"vw":83.917353},{"c":83.89,"h":83.89,"l":83.44,"n":95,"o":83.44,"t":"2026-02-27T05:00:00Z","v":2981,"vw":83.611965},{"c":84.0486,"h":84.2199,"l":83.22,"n":109,"o":83.22,"t":"2026-03-02T05:00:00Z","v":3933,"vw":83.887706},{"c":83.29,"h":83.47,"l":82.42,"n":119,"o":82.86,"t":"2026-03-03T05:00:00Z","v":6307,"vw":83.067179},{"c":83.55,"h":83.5921,"l":83.29,"n":90,"o":83.29,"t":"2026-03-04T05:00:00Z","v":4631,"vw":83.471668},{"c":82.98,"h":83.3125,"l":82.31,"n":161,"o":83.12,"t":"2026-03-05T05:00:00Z","v":8566,"vw":82.696408},{"c":82.29,"h":82.35,"l":81.63,"n":125,"o":81.63,"t":"2026-03-06T05:00:00Z","v":10943,"vw":82.05327},{"c":82.71,"h":82.74,"l":81.1667,"n":134,"o":81.66,"t":"2026-03-09T04:00:00Z","v":29122,"vw":81.629944},{"c":82.43,"h":82.9899,"l":82.2,"n":158,"o":82.43,"t":"2026-03-10T04:00:00Z","v":9191,"vw":82.655515},{"c":82.13,"h":82.35,"l":81.88,"n":146,"o":82.35,"t":"2026-03-11T04:00:00Z","v":7265,"vw":82.084319},{"c":81.33,"h":81.67,"l":81.28,"n":120,"o":81.61,"t":"2026-03-12T04:00:00Z","v":7885,"vw":81.529371},{"c":80.72,"h":81.886,"l":80.72,"n":159,"o":81.6,"t":"2026-03-13T04:00:00Z","v":47570,"vw":81.087797},{"c":81.247,"h":81.49,"l":81.21,"n":97,"o":81.26,"t":"2026-03-16T04:00:00Z","v":8138,"vw":81.318446},{"c":81.36,"h":81.84,"l":81.36,"n":120,"o":81.74,"t":"2026-03-17T04:00:00Z","v":9964,"vw":81.665765},{"c":80.06,"h":80.95,"l":80.06,"n":164,"o":80.89,"t":"2026-03-18T04:00:00Z","v":21695,"vw":80.652621},{"c":80.011,"h":80.26,"l":79.7299,"n":177,"o":79.95,"t":"2026-03-19T04:00:00Z","v":13401,"vw":79.919125},{"c":78.83,"h":79.81,"l":78.75,"n":159,"o":79.81,"t":"2026-03-20T04:00:00Z","v":9429,"vw":79.303608},{"c":79.52,"h":80.202,"l":79.52,"n":235,"o":79.76,"t":"2026-03-23T04:00:00Z","v":16780,"vw":79.769297},{"c":79.48,"h":79.9199,"l":79.12,"n":189,"o":79.12,"t":"2026-03-24T04:00:00Z","v":15442,"vw":79.677213},{"c":79.8518,"h":80.02,"l":79.8518,"n":144,"o":79.91,"t":"2026-03-25T04:00:00Z","v":3256,"vw":79.929934},{"c":79.23,"h":80,"l":79.19,"n":120,"o":79.53,"t":"2026-03-26T04:00:00Z","v":6266,"vw":79.47613},{"c":78.23,"h":78.9969,"l":78.23,"n":119,"o":78.91,"t":"2026-03-27T04:00:00Z","v":6492,"vw":78.705338},{"c":78.2075,"h":79,"l":77.965,"n":116,"o":79,"t":"2026-03-30T04:00:00Z","v":5844,"vw":78.672487},{"c":79.82,"h":79.82,"l":78.71,"n":148,"o":78.85,"t":"2026-03-31T04:00:00Z","v":9408,"vw":79.277703},{"c":80.11,"h":80.3632,"l":80.02,"n":146,"o":80.02,"t":"2026-04-01T04:00:00Z","v":7934,"vw":80.100801},{"c":80.2829,"h":80.34,"l":79.43,"n":133,"o":79.45,"t":"2026-04-02T04:00:00Z","v":8637,"vw":80.024641},{"c":80.5658,"h":80.5658,"l":80.36,"n":133,"o":80.39,"t":"2026-04-06T04:00:00Z","v":2559,"vw":80.43283},{"c":80.5131,"h":80.5131,"l":80.06,"n":75,"o":80.2001,"t":"2026-04-07T04:00:00Z","v":2776,"vw":80.184263},{"c":82.0618,"h":82.21,"l":81.76,"n":158,"o":82.21,"t":"2026-04-08T04:00:00Z","v":6272,"vw":81.941884},{"c":82.2905,"h":82.45,"l":81.84,"n":133,"o":81.84,"t":"2026-04-09T04:00:00Z","v":7205,"vw":82.129501},{"c":81.9758,"h":82.47,"l":81.9758,"n":165,"o":82.4,"t":"2026-04-10T04:00:00Z","v":8128,"vw":82.168995},{"c":82.5357,"h":82.5357,"l":81.68,"n":155,"o":81.68,"t":"2026-04-13T04:00:00Z","v":6607,"vw":82.007361},{"c":82.9814,"h":82.9814,"l":82.57,"n":136,"o":82.79,"t":"2026-04-14T04:00:00Z","v":5924,"vw":82.843644},{"c":83.45,"h":83.45,"l":83.01,"n":156,"o":83.03,"t":"2026-04-15T04:00:00Z","v":6878,"vw":83.244258},{"c":83.5639,"h":83.6399,"l":83.3201,"n":197,"o":83.59,"t":"2026-04-16T04:00:00Z","v":9166,"vw":83.496965},{"c":84.5921,"h":84.76,"l":83.74,"n":96,"o":83.74,"t":"2026-04-17T04:00:00Z","v":9457,"vw":84.528825},{"c":84.4404,"h":84.51,"l":84.39,"n":211,"o":84.51,"t":"2026-04-20T04:00:00Z","v":9625,"vw":84.469201},{"c":83.83,"h":84.74,"l":83.83,"n":121,"o":84.74,"t":"2026-04-21T04:00:00Z","v":24394,"vw":84.264754},{"c":84.4421,"h":84.465,"l":84.28,"n":82,"o":84.28,"t":"2026-04-22T04:00:00Z","v":2799,"vw":84.352087},{"c":84.4031,"h":84.6236,"l":83.96,"n":82,"o":84.51,"t":"2026-04-23T04:00:00Z","v":4666,"vw":84.43986},{"c":84.5973,"h":84.5973,"l":84.295,"n":75,"o":84.295,"t":"2026-04-24T04:00:00Z","v":2188,"vw":84.504112},{"c":84.5988,"h":84.72,"l":84.43,"n":105,"o":84.43,"t":"2026-04-27T04:00:00Z","v":8490,"vw":84.583821},{"c":84.5027,"h":84.55,"l":84.34,"n":208,"o":84.52,"t":"2026-04-28T04:00:00Z","v":22466,"vw":84.445461},{"c":84.3361,"h":84.3361,"l":84.19,"n":209,"o":84.31,"t":"2026-04-29T04:00:00Z","v":15510,"vw":84.215137},{"c":85.2062,"h":85.289,"l":84.495,"n":75,"o":84.53,"t":"2026-04-30T04:00:00Z","v":3283,"vw":84.873509},{"c":85.1766,"h":85.63,"l":85.1766,"n":114,"o":85.63,"t":"2026-05-01T04:00:00Z","v":7400,"vw":85.422311},{"c":84.5395,"h":84.97,"l":84.3767,"n":110,"o":84.92,"t":"2026-05-04T04:00:00Z","v":6090,"vw":84.553948},{"c":85.1522,"h":85.29,"l":84.88,"n":113,"o":84.8898,"t":"2026-05-05T04:00:00Z","v":5250,"vw":85.14382},{"c":85.9246,"h":85.9246,"l":85.55,"n":65,"o":85.55,"t":"2026-05-06T04:00:00Z","v":3378,"vw":85.735283},{"c":85.4633,"h":86.04,"l":85.4633,"n":106,"o":85.8988,"t":"2026-05-07T04:00:00Z","v":5066,"vw":85.779211},{"c":85.9734,"h":86.099,"l":85.91,"n":60,"o":85.91,"t":"2026-05-08T04:00:00Z","v":3841,"vw":85.995329},{"c":86.0673,"h":86.31,"l":85.93,"n":114,"o":86.07,"t":"2026-05-11T04:00:00Z","v":8220,"vw":86.055494},{"c":86.1626,"h":86.1626,"l":85.68,"n":95,"o":85.745,"t":"2026-05-12T04:00:00Z","v":3073,"vw":85.896235},{"c":86.2621,"h":86.375,"l":85.88,"n":145,"o":86.05,"t":"2026-05-13T04:00:00Z","v":3327,"vw":86.115828},{"c":87.155,"h":87.34,"l":86.64,"n":185,"o":86.64,"t":"2026-05-14T04:00:00Z","v":18670,"vw":87.158394},{"c":86.4786,"h":86.9,"l":86.4786,"n":90,"o":86.9,"t":"2026-05-15T04:00:00Z","v":2051,"vw":86.78176},{"c":86.9,"h":86.9,"l":86.4801,"n":131,"o":86.6942,"t":"2026-05-18T04:00:00Z","v":6596,"vw":86.686427},{"c":86.4439,"h":86.889,"l":86.4439,"n":91,"o":86.67,"t":"2026-05-19T04:00:00Z","v":4429,"vw":86.727899},{"c":87.0956,"h":87.1499,"l":86.61,"n":90,"o":86.61,"t":"2026-05-20T04:00:00Z","v":11886,"vw":87.048265},{"c":87.2227,"h":87.355,"l":86.59,"n":128,"o":86.59,"t":"2026-05-21T04:00:00Z","v":8976,"vw":87.065722},{"c":87.7375,"h":87.86,"l":87.561,"n":126,"o":87.6701,"t":"2026-05-22T04:00:00Z","v":4122,"vw":87.704679},{"c":87.7701,"h":88.0467,"l":87.68,"n":80,"o":87.96,"t":"2026-05-26T04:00:00Z","v":4502,"vw":87.848201},{"c":87.5111,"h":87.805,"l":87.5111,"n":219,"o":87.79,"t":"2026-05-27T04:00:00Z","v":10850,"vw":87.659009},{"c":87.8143,"h":87.889,"l":87.385,"n":72,"o":87.5,"t":"2026-05-28T04:00:00Z","v":3033,"vw":87.726888},{"c":87.73,"h":87.9,"l":87.64,"n":106,"o":87.64,"t":"2026-05-29T04:00:00Z","v":5093,"vw":87.818943},{"c":87.8968,"h":88.033,"l":87.4,"n":114,"o":87.4,"t":"2026-06-01T04:00:00Z","v":7308,"vw":87.692727},{"c":88.291,"h":88.3389,"l":88,"n":108,"o":88,"t":"2026-06-02T04:00:00Z","v":3226,"vw":88.234526},{"c":87.8722,"h":88.16,"l":87.8722,"n":125,"o":88.16,"t":"2026-06-03T04:00:00Z","v":26054,"vw":88.090356},{"c":88.0635,"h":88.11,"l":87.605,"n":98,"o":87.605,"t":"2026-06-04T04:00:00Z","v":4405,"vw":87.955436},{"c":86.6686,"h":87.45,"l":86.61,"n":72,"o":87.45,"t":"2026-06-05T04:00:00Z","v":2735,"vw":87.183388},{"c":86.5378,"h":87.19,"l":86.5378,"n":81,"o":87.19,"t":"2026-06-08T04:00:00Z","v":12759,"vw":86.885383},{"c":86.4406,"h":87.194,"l":86.1116,"n":78,"o":87.18,"t":"2026-06-09T04:00:00Z","v":6300,"vw":86.331145},{"c":85.6857,"h":86.48,"l":85.64,"n":94,"o":86.29,"t":"2026-06-10T04:00:00Z","v":5573,"vw":85.912291},{"c":86.774,"h":86.774,"l":85.745,"n":98,"o":85.745,"t":"2026-06-11T04:00:00Z","v":4053,"vw":86.123056},{"c":87.36,"h":87.36,"l":87.025,"n":75,"o":87.03,"t":"2026-06-12T04:00:00Z","v":4798,"vw":87.238931},{"c":87.8013,"h":88.25,"l":87.8013,"n":77,"o":88.25,"t":"2026-06-15T04:00:00Z","v":2033,"vw":88.074547},{"c":87.5416,"h":88.04,"l":87.5416,"n":141,"o":87.74,"t":"2026-06-16T04:00:00Z","v":12873,"vw":87.842606},{"c":86.4974,"h":87.66,"l":86.28,"n":131,"o":87.6203,"t":"2026-06-17T04:00:00Z","v":7234,"vw":87.366685},{"c":86.6374,"h":87.1,"l":86.5,"n":139,"o":87.1,"t":"2026-06-18T04:00:00Z","v":6819,"vw":86.646543},{"c":86.2917,"h":86.72,"l":86.225,"n":169,"o":86.48,"t":"2026-06-22T04:00:00Z","v":108919,"vw":86.475617},{"c":85.8769,"h":86.02,"l":85.64,"n":187,"o":85.64,"t":"2026-06-23T04:00:00Z","v":10402,"vw":85.911563},{"c":85.69,"h":86.2064,"l":85.535,"n":185,"o":86.2064,"t":"2026-06-24T04:00:00Z","v":4679,"vw":85.822007},{"c":85.3988,"h":86.1,"l":85.3988,"n":115,"o":86.1,"t":"2026-06-25T04:00:00Z","v":5844,"vw":85.612859},{"c":85.59,"h":85.85,"l":85.59,"n":96,"o":85.69,"t":"2026-06-26T04:00:00Z","v":3960,"vw":85.687722},{"c":86.5738,"h":86.5738,"l":86.04,"n":129,"o":86.04,"t":"2026-06-29T04:00:00Z","v":7149,"vw":86.401157},{"c":87.0215,"h":87.0215,"l":86.68,"n":75,"o":86.68,"t":"2026-06-30T04:00:00Z","v":7910,"vw":86.816229},{"c":86.81,"h":86.92,"l":86.5,"n":103,"o":86.5,"t":"2026-07-01T04:00:00Z","v":24169,"vw":86.827002},{"c":87.4,"h":87.468,"l":87.09,"n":96,"o":87.46,"t":"2026-07-02T04:00:00Z","v":6186,"vw":87.189223},{"c":87.554,"h":87.64,"l":87.3901,"n":123,"o":87.64,"t":"2026-07-06T04:00:00Z","v":8228,"vw":87.488135},{"c":87.6,"h":87.87,"l":87.6,"n":91,"o":87.84,"t":"2026-07-07T04:00:00Z","v":6120,"vw":87.824054},{"c":87.3999,"h":87.5,"l":87.0785,"n":96,"o":87.32,"t":"2026-07-08T04:00:00Z","v":7715,"vw":87.457388},{"c":87.78,"h":87.82,"l":87.51,"n":104,"o":87.55,"t":"2026-07-09T04:00:00Z","v":7006,"vw":87.697618},{"c":88.1187,"h":88.1187,"l":87.54,"n":57,"o":87.54,"t":"2026-07-10T04:00:00Z","v":1942,"vw":87.954813},{"c":87.8602,"h":88.3,"l":87.86,"n":79,"o":88.289,"t":"2026-07-13T04:00:00Z","v":3713,"vw":88.038345},{"c":87.785,"h":87.87,"l":87.745,"n":82,"o":87.745,"t":"2026-07-14T04:00:00Z","v":2351,"vw":87.793182},{"c":88.23,"h":88.23,"l":88.02,"n":126,"o":88.09,"t":"2026-07-15T04:00:00Z","v":5677,"vw":88.153671},{"c":88.6504,"h":88.74,"l":88.445,"n":104,"o":88.63,"t":"2026-07-16T04:00:00Z","v":8273,"vw":88.647322},{"c":88.3048,"h":88.4939,"l":88.05,"n":141,"o":88.05,"t":"2026-07-17T04:00:00Z","v":5547,"vw":88.33427},{"c":87.9931,"h":88.41,"l":87.99,"n":166,"o":88.35,"t":"2026-07-20T04:00:00Z","v":13628,"vw":88.172257},{"c":88.3882,"h":88.39,"l":88.1,"n":131,"o":88.32,"t":"2026-07-21T04:00:00Z","v":15055,"vw":88.177099},{"c":88.5767,"h":88.75,"l":88.465,"n":148,"o":88.47,"t":"2026-07-22T04:00:00Z","v":6413,"vw":88.543027},{"c":87.7078,"h":87.7078,"l":87.52,"n":123,"o":87.7,"t":"2026-07-23T04:00:00Z","v":4837,"vw":87.566662},{"c":88.345,"h":88.62,"l":87.54,"n":101,"o":87.54,"t":"2026-07-24T04:00:00Z","v":5585,"vw":88.040462},{"c":88.5235,"h":88.87,"l":88.4708,"n":91,"o":88.69,"t":"2026-07-27T04:00:00Z","v":2792,"vw":88.595423},{"c":89.3841,"h":89.55,"l":88.7,"n":97,"o":88.7,"t":"2026-07-28T04:00:00Z","v":1720,"vw":89.222234},{"c":88.6458,"h":89.73,"l":88.6458,"n":83,"o":89.075,"t":"2026-07-29T04:00:00Z","v":2546,"vw":89.078697},{"c":88.913,"h":88.96,"l":88.415,"n":71,"o":88.57,"t":"2026-07-30T04:00:00Z","v":1608,"vw":88.641516},{"c":88.8671,"h":88.8671,"l":87.89,"n":118,"o":88.2,"t":"2026-07-31T04:00:00Z","v":7797,"vw":88.20782},{"c":89.21,"h":89.32,"l":88.83,"n":89,"o":88.83,"t":"2026-08-03T04:00:00Z","v":16538,"vw":89.280495},{"c":90.78,"h":90.9399,"l":89.32,"n":101,"o":89.32,"t":"2026-08-04T04:00:00Z","v":7118,"vw":90.505042},{"c":90.8098,"h":91.4,"l":90.655,"n":90,"o":91.4,"t":"2026-08-05T04:00:00Z","v":3632,"vw":90.884093},{"c":90.75,"h":91.04,"l":90.678,"n":85,"o":91.02,"t":"2026-08-06T04:00:00Z","v":3988,"vw":90.88339},{"c":91.4448,"h":91.45,"l":91.08,"n":79,"o":91.08,"t":"2026-08-07T04:00:00Z","v":4141,"vw":91.256847},{"c":91.203,"h":91.28,"l":91.0901,"n":111,"o":91.26,"t":"2026-08-10T04:00:00Z","v":5013,"vw":91.178968},{"c":91.0488,"h":91.55,"l":91.0488,"n":64,"o":91.55,"t":"2026-08-11T04:00:00Z","v":826,"vw":91.368498},{"c":91.3666,"h":91.5,"l":91.23,"n":77,"o":91.5,"t":"2026-08-12T04:00:00Z","v":3249,"vw":91.353037},{"c":91.71,"h":91.8,"l":91.415,"n":109,"o":91.8,"t":"2026-08-13T04:00:00Z","v":3780,"vw":91.614812},{"c":91.3745,"h":91.65,"l":91.33,"n":127,"o":91.65,"t":"2026-08-14T04:00:00Z","v":7076,"vw":91.384178},{"c":90.9224,"h":91.1901,"l":90.9224,"n":101,"o":91.1901,"t":"2026-08-17T04:00:00Z","v":22250,"vw":91.126015},{"c":90.9426,"h":91.13,"l":90.94,"n":72,"o":91,"t":"2026-08-18T04:00:00Z","v":4867,"vw":91.041599},{"c":91.19,"h":91.7,"l":91.04,"n":217,"o":91.04,"t":"2026-08-19T04:00:00Z","v":18811,"vw":91.3724},{"c":90.73,"h":91.32,"l":90.73,"n":131,"o":90.89,"t":"2026-08-20T04:00:00Z","v":6057,"vw":91.085709},{"c":91.1,"h":91.32,"l":91,"n":115,"o":91,"t":"2026-08-21T04:00:00Z","v":3036,"vw":91.16708},{"c":91.2525,"h":91.33,"l":91.155,"n":149,"o":91.2296,"t":"2026-08-24T04:00:00Z","v":14245,"vw":91.272709},{"c":91.3516,"h":91.3516,"l":91.19,"n":74,"o":91.19,"t":"2026-08-25T04:00:00Z","v":1414,"vw":91.26664},{"c":91.2166,"h":91.325,"l":91.0601,"n":86,"o":91.0601,"t":"2026-08-26T04:00:00Z","v":4347,"vw":91.197714},{"c":91.5046,"h":91.665,"l":91.12,"n":78,"o":91.12,"t":"2026-08-27T04:00:00Z","v":5693,"vw":91.530539},{"c":91.2676,"h":91.47,"l":91.23,"n":89,"o":91.47,"t":"2026-08-28T04:00:00Z","v":3274,"vw":91.298905},{"c":90.7813,"h":91.07,"l":90.67,"n":93,"o":91.07,"t":"2026-08-31T04:00:00Z","v":3022,"vw":90.731693},{"c":90.5947,"h":90.86,"l":90.5441,"n":95,"o":90.59,"t":"2026-09-01T04:00:00Z","v":5242,"vw":90.673346},{"c":91.2888,"h":91.39,"l":91.095,"n":84,"o":91.095,"t":"2026-09-02T04:00:00Z","v":4246,"vw":91.286914},{"c":91.9017,"h":91.97,"l":91.41,"n":121,"o":91.6,"t":"2026-09-03T04:00:00Z","v":5377,"vw":91.837819},{"c":91.4787,"h":91.6885,"l":91.46,"n":147,"o":91.6885,"t":"2026-09-04T04:00:00Z","v":5034,"vw":91.530446},{"c":90.66,"h":90.98,"l":90.66,"n":109,"o":90.98,"t":"2026-09-08T04:00:00Z","v":6466,"vw":90.836714},{"c":90.0902,"h":90.18,"l":89.985,"n":135,"o":90.04,"t":"2026-09-09T04:00:00Z","v":3306,"vw":90.110756},{"c":89.9082,"h":90.021,"l":89.8609,"n":106,"o":89.89,"t":"2026-09-10T04:00:00Z","v":4806,"vw":89.970235},{"c":90.53,"h":90.77,"l":90.53,"n":92,"o":90.565,"t":"2026-09-11T04:00:00Z","v":4801,"vw":90.663111},{"c":90.3578,"h":90.51,"l":90.12,"n":73,"o":90.12,"t":"2026-09-14T04:00:00Z","v":1865,"vw":90.455898},{"c":90.21,"h":90.235,"l":90.024647,"n":101,"o":90.105,"t":"2026-09-15T04:00:00Z","v":2580,"vw":90.138534},{"c":89.6673,"h":90.455,"l":89.6673,"n":98,"o":90.355,"t":"2026-09-16T04:00:00Z","v":4325,"vw":90.361825},{"c":90.4625,"h":90.485,"l":90.09,"n":134,"o":90.485,"t":"2026-09-17T04:00:00Z","v":7105,"vw":90.313778},{"c":89.9319,"h":89.9319,"l":89.7899,"n":179,"o":89.7899,"t":"2026-09-18T04:00:00Z","v":2995,"vw":89.814901},{"c":90.6494,"h":90.65,"l":90.05,"n":112,"o":90.05,"t":"2026-09-21T04:00:00Z","v":1962,"vw":90.423388},{"c":90.4629,"h":90.7,"l":90.4629,"n":141,"o":90.7,"t":"2026-09-22T04:00:00Z","v":4293,"vw":90.532504},{"c":89.57,"h":90.3,"l":89.5665,"n":335,"o":90.3,"t":"2026-09-23T04:00:00Z","v":16102,"vw":89.782826},{"c":89.43,"h":89.75,"l":89.2,"n":142,"o":89.75,"t":"2026-09-24T04:00:00Z","v":6732,"vw":89.420246},{"c":89.9793,"h":89.9793,"l":89.54,"n":126,"o":89.59,"t":"2026-09-25T04:00:00Z","v":6132,"vw":89.684908},{"c":89.425,"h":89.75,"l":89.42,"n":116,"o":89.75,"t":"2026-09-28T04:00:00Z","v":1685,"vw":89.601852},{"c":89.24,"h":89.55,"l":89.04,"n":150,"o":89.55,"t":"2026-09-29T04:00:00Z","v":9159,"vw":89.192309},{"c":88.98,"h":89.74,"l":88.98,"n":138,"o":89.66,"t":"2026-09-30T04:00:00Z","v":3857,"vw":89.48851},{"c":89.37,"h":89.48,"l":88.88,"n":96,"o":89.0569,"t":"2026-10-01T04:00:00Z","v":3334,"vw":89.124649},{"c":89.6899,"h":89.97,"l":89.63,"n":169,"o":89.73,"t":"2026-10-02T04:00:00Z","v":6959,"vw":89.69678},{"c":90.11,"h":90.3634,"l":89.99,"n":198,"o":90.03,"t":"2026-10-05T04:00:00Z","v":18573,"vw":90.2175},{"c":90.4549,"h":90.685,"l":90.37,"n":96,"o":90.59,"t":"2026-10-06T04:00:00Z","v":7186,"vw":90.498922},{"c":90.38,"h":90.3831,"l":90.2795,"n":122,"o":90.29,"t":"2026-10-07T04:00:00Z","v":9742,"vw":90.338896},{"c":90.74,"h":90.74,"l":90.14,"n":150,"o":90.14,"t":"2026-10-08T04:00:00Z","v":15859,"vw":90.458665},{"c":90.8521,"h":91,"l":90.79,"n":69,"o":90.79,"t":"2026-10-09T04:00:00Z","v":1868,"vw":90.848128},{"c":91.082,"h":91.14,"l":91.03,"n":148,"o":91.0964,"t":"2026-10-12T04:00:00Z","v":4266,"vw":91.127233},{"c":91.02,"h":91.1172,"l":90.93,"n":92,"o":90.99,"t":"2026-10-13T04:00:00Z","v":2993,"vw":91.041522},{"c":90.74,"h":90.77,"l":90.45,"n":90,"o":90.77,"t":"2026-10-14T04:00:00Z","v":2687,"vw":90.66616},{"c":91.4,"h":91.43,"l":91.02,"n":126,"o":91.02,"t":"2026-10-15T04:00:00Z","v":9857,"vw":91.350518},{"c":90.996,"h":91.78,"l":90.78,"n":133,"o":91.78,"t":"2026-10-16T04:00:00Z","v":22295,"vw":91.198974},{"c":90.8163,"h":91.11,"l":90.8163,"n":94,"o":91.11,"t":"2026-10-19T04:00:00Z","v":10793,"vw":90.934273},{"c":91.32,"h":91.32,"l":90.79,"n":87,"o":90.79,"t":"2026-10-20T04:00:00Z","v":3928,"vw":91.228645},{"c":91.51,"h":91.54,"l":91.27,"n":164,"o":91.27,"t":"2026-10-21T04:00:00Z","v":23476,"vw":91.350171},{"c":91.4307,"h":91.4307,"l":90.96,"n":123,"o":91.04,"t":"2026-10-22T04:00:00Z","v":7021,"vw":91.152714}],"volatilityBars":[{"c":90.05,"h":90.05,"l":90.05,"n":5,"o":90.05,"t":"2026-09-21T13:30:00Z","v":154,"vw":90.05},{"c":90.17,"h":90.17,"l":90.17,"n":1,"o":90.17,"t":"2026-09-21T14:00:00Z","v":202,"vw":90.17},{"c":90.29,"h":90.29,"l":90.29,"n":2,"o":90.29,"t":"2026-09-21T14:45:00Z","v":167,"vw":90.29},{"c":90.5699,"h":90.5699,"l":90.5699,"n":1,"o":90.5699,"t":"2026-09-21T16:15:00Z","v":100,"vw":90.5699},{"c":90.62,"h":90.62,"l":90.62,"n":3,"o":90.62,"t":"2026-09-21T17:30:00Z","v":252,"vw":90.62},{"c":90.65,"h":90.65,"l":90.65,"n":3,"o":90.65,"t":"2026-09-21T17:45:00Z","v":142,"vw":90.65},{"c":90.65,"h":90.65,"l":90.641,"n":4,"o":90.641,"t":"2026-09-21T19:45:00Z","v":230,"vw":90.6455},{"c":90.7,"h":90.7,"l":90.7,"n":6,"o":90.7,"t":"2026-09-22T13:30:00Z","v":119,"vw":90.7},{"c":90.5656,"h":90.5656,"l":90.5656,"n":2,"o":90.5656,"t":"2026-09-22T16:45:00Z","v":119,"vw":90.5656},{"c":90.51,"h":90.51,"l":90.51,"n":2,"o":90.51,"t":"2026-09-22T17:30:00Z","v":1217,"vw":90.51},{"c":90.495,"h":90.495,"l":90.495,"n":1,"o":90.495,"t":"2026-09-22T17:45:00Z","v":123,"vw":90.495},{"c":90.56,"h":90.56,"l":90.56,"n":2,"o":90.56,"t":"2026-09-22T18:00:00Z","v":360,"vw":90.56},{"c":90.55,"h":90.55,"l":90.53,"n":9,"o":90.53,"t":"2026-09-22T18:30:00Z","v":791,"vw":90.533333},{"c":90.502,"h":90.502,"l":90.502,"n":1,"o":90.502,"t":"2026-09-22T19:15:00Z","v":210,"vw":90.502},{"c":90.582,"h":90.582,"l":90.582,"n":1,"o":90.582,"t":"2026-09-22T19:30:00Z","v":128,"vw":90.582},{"c":90.3,"h":90.3,"l":90.3,"n":5,"o":90.3,"t":"2026-09-23T13:30:00Z","v":748,"vw":90.3},{"c":89.83,"h":90.005,"l":89.83,"n":22,"o":89.97,"t":"2026-09-23T14:15:00Z","v":1931,"vw":89.920092},{"c":89.9264,"h":89.9264,"l":89.9264,"n":1,"o":89.9264,"t":"2026-09-23T14:30:00Z","v":147,"vw":89.9264},{"c":89.78,"h":89.78,"l":89.78,"n":3,"o":89.78,"t":"2026-09-23T15:45:00Z","v":220,"vw":89.78},{"c":89.7502,"h":89.7502,"l":89.7502,"n":1,"o":89.7502,"t":"2026-09-23T16:00:00Z","v":100,"vw":89.7502},{"c":89.8299,"h":89.83,"l":89.8299,"n":7,"o":89.83,"t":"2026-09-23T16:30:00Z","v":800,"vw":89.829938},{"c":89.5665,"h":89.67,"l":89.5665,"n":7,"o":89.67,"t":"2026-09-23T16:45:00Z","v":644,"vw":89.640541},{"c":89.59,"h":89.59,"l":89.59,"n":1,"o":89.59,"t":"2026-09-23T17:00:00Z","v":229,"vw":89.59},{"c":89.6577,"h":89.6577,"l":89.605,"n":2,"o":89.605,"t":"2026-09-23T17:15:00Z","v":707,"vw":89.646519},{"c":89.67,"h":89.67,"l":89.64,"n":2,"o":89.64,"t":"2026-09-23T17:30:00Z","v":354,"vw":89.656102},{"c":89.775,"h":89.775,"l":89.74,"n":21,"o":89.7634,"t":"2026-09-23T17:45:00Z","v":5001,"vw":89.758323},{"c":89.7064,"h":89.7064,"l":89.66,"n":6,"o":89.66,"t":"2026-09-23T18:45:00Z","v":698,"vw":89.669667},{"c":89.6974,"h":89.6974,"l":89.6974,"n":3,"o":89.6974,"t":"2026-09-23T19:00:00Z","v":177,"vw":89.6974},{"c":89.63,"h":89.66,"l":89.63,"n":2,"o":89.66,"t":"2026-09-23T19:30:00Z","v":1297,"vw":89.655698},{"c":89.57,"h":89.57,"l":89.57,"n":5,"o":89.57,"t":"2026-09-23T19:45:00Z","v":379,"vw":89.57},{"c":89.38,"h":89.75,"l":89.38,"n":10,"o":89.75,"t":"2026-09-24T13:30:00Z","v":1156,"vw":89.548679},{"c":89.53,"h":89.53,"l":89.53,"n":2,"o":89.53,"t":"2026-09-24T14:00:00Z","v":479,"vw":89.53},{"c":89.46,"h":89.46,"l":89.46,"n":1,"o":89.46,"t":"2026-09-24T14:30:00Z","v":947,"vw":89.46},{"c":89.23,"h":89.23,"l":89.23,"n":3,"o":89.23,"t":"2026-09-24T15:30:00Z","v":1012,"vw":89.23},{"c":89.2,"h":89.2,"l":89.2,"n":8,"o":89.2,"t":"2026-09-24T16:00:00Z","v":672,"vw":89.2},{"c":89.46,"h":89.46,"l":89.46,"n":2,"o":89.46,"t":"2026-09-24T16:30:00Z","v":111,"vw":89.46},{"c":89.6082,"h":89.6082,"l":89.6082,"n":3,"o":89.6082,"t":"2026-09-24T17:15:00Z","v":350,"vw":89.6082},{"c":89.47,"h":89.47,"l":89.47,"n":1,"o":89.47,"t":"2026-09-24T17:30:00Z","v":115,"vw":89.47},{"c":89.483,"h":89.483,"l":89.483,"n":1,"o":89.483,"t":"2026-09-24T18:00:00Z","v":241,"vw":89.483},{"c":89.425,"h":89.43,"l":89.42,"n":5,"o":89.43,"t":"2026-09-24T18:30:00Z","v":342,"vw":89.425},{"c":89.43,"h":89.44,"l":89.43,"n":9,"o":89.44,"t":"2026-09-24T19:45:00Z","v":608,"vw":89.437551},{"c":89.64,"h":89.64,"l":89.59,"n":3,"o":89.59,"t":"2026-09-25T15:00:00Z","v":1217,"vw":89.603898},{"c":89.58,"h":89.58,"l":89.54,"n":2,"o":89.54,"t":"2026-09-25T15:15:00Z","v":1055,"vw":89.544967},{"c":89.55,"h":89.63,"l":89.55,"n":4,"o":89.63,"t":"2026-09-25T15:30:00Z","v":387,"vw":89.603333},{"c":89.7901,"h":89.8,"l":89.77,"n":23,"o":89.77,"t":"2026-09-25T16:00:00Z","v":1902,"vw":89.791072},{"c":89.78,"h":89.78,"l":89.78,"n":2,"o":89.78,"t":"2026-09-25T17:00:00Z","v":477,"vw":89.78},{"c":89.7974,"h":89.7974,"l":89.7974,"n":2,"o":89.7974,"t":"2026-09-25T17:15:00Z","v":134,"vw":89.7974},{"c":89.76,"h":89.76,"l":89.76,"n":1,"o":89.76,"t":"2026-09-25T17:30:00Z","v":183,"vw":89.76},{"c":89.78,"h":89.78,"l":89.78,"n":2,"o":89.78,"t":"2026-09-25T17:45:00Z","v":113,"vw":89.78},{"c":89.83,"h":89.83,"l":89.83,"n":1,"o":89.83,"t":"2026-09-25T18:15:00Z","v":168,"vw":89.83},{"c":89.75,"h":89.75,"l":89.75,"n":7,"o":89.75,"t":"2026-09-28T13:30:00Z","v":108,"vw":89.75},{"c":89.42,"h":89.42,"l":89.42,"n":2,"o":89.42,"t":"2026-09-28T16:00:00Z","v":110,"vw":89.42},{"c":89.57,"h":89.58,"l":89.57,"n":3,"o":89.58,"t":"2026-09-28T16:45:00Z","v":400,"vw":89.5725},{"c":89.75,"h":89.75,"l":89.75,"n":2,"o":89.75,"t":"2026-09-28T17:00:00Z","v":102,"vw":89.75},{"c":89.55,"h":89.55,"l":89.55,"n":4,"o":89.55,"t":"2026-09-29T13:30:00Z","v":218,"vw":89.55},{"c":89.42,"h":89.42,"l":89.42,"n":1,"o":89.42,"t":"2026-09-29T14:15:00Z","v":150,"vw":89.42},{"c":89.0963,"h":89.13,"l":89.0963,"n":3,"o":89.13,"t":"2026-09-29T15:45:00Z","v":314,"vw":89.118157},{"c":89.15,"h":89.15,"l":89.04,"n":11,"o":89.04,"t":"2026-09-29T16:00:00Z","v":741,"vw":89.095},{"c":89.11,"h":89.13,"l":89.081,"n":12,"o":89.13,"t":"2026-09-29T16:15:00Z","v":1322,"vw":89.116404},{"c":89.14,"h":89.16,"l":89.14,"n":6,"o":89.16,"t":"2026-09-29T16:30:00Z","v":674,"vw":89.146472},{"c":89.06,"h":89.06,"l":89.06,"n":2,"o":89.06,"t":"2026-09-29T16:45:00Z","v":530,"vw":89.06},{"c":89.08,"h":89.08,"l":89.08,"n":4,"o":89.08,"t":"2026-09-29T17:00:00Z","v":246,"vw":89.08},{"c":89.1299,"h":89.13,"l":89.1299,"n":3,"o":89.13,"t":"2026-09-29T17:30:00Z","v":223,"vw":89.12995},{"c":89.18,"h":89.18,"l":89.18,"n":2,"o":89.18,"t":"2026-09-29T18:15:00Z","v":197,"vw":89.18},{"c":89.295,"h":89.295,"l":89.2064,"n":7,"o":89.2064,"t":"2026-09-29T18:30:00Z","v":1124,"vw":89.253332},{"c":89.26,"h":89.26,"l":89.26,"n":1,"o":89.26,"t":"2026-09-29T19:00:00Z","v":100,"vw":89.26},{"c":89.29,"h":89.29,"l":89.27,"n":2,"o":89.27,"t":"2026-09-29T19:15:00Z","v":300,"vw":89.283333},{"c":89.25,"h":89.25,"l":89.25,"n":3,"o":89.25,"t":"2026-09-29T19:30:00Z","v":400,"vw":89.25},{"c":89.23,"h":89.26,"l":89.22,"n":23,"o":89.22,"t":"2026-09-29T19:45:00Z","v":1781,"vw":89.234286},{"c":89.24,"h":89.24,"l":89.24,"n":3,"o":89.24,"t":"2026-09-29T20:00:00Z","v":102,"vw":89.24},{"c":89.66,"h":89.66,"l":89.66,"n":5,"o":89.66,"t":"2026-09-30T13:30:00Z","v":1131,"vw":89.66},{"c":89.74,"h":89.74,"l":89.74,"n":1,"o":89.74,"t":"2026-09-30T13:45:00Z","v":112,"vw":89.74},{"c":89.69,"h":89.69,"l":89.63,"n":4,"o":89.63,"t":"2026-09-30T17:45:00Z","v":395,"vw":89.659491},{"c":89.02,"h":89.02,"l":89.01,"n":10,"o":89.01,"t":"2026-09-30T19:45:00Z","v":631,"vw":89.016},{"c":88.98,"h":88.98,"l":88.98,"n":4,"o":88.98,"t":"2026-09-30T20:00:00Z","v":106,"vw":88.98},{"c":89.0569,"h":89.0569,"l":89.0569,"n":5,"o":89.0569,"t":"2026-10-01T14:30:00Z","v":184,"vw":89.0569},{"c":88.88,"h":88.88,"l":88.88,"n":1,"o":88.88,"t":"2026-10-01T15:00:00Z","v":562,"vw":88.88},{"c":89.1001,"h":89.13,"l":89.1,"n":6,"o":89.1054,"t":"2026-10-01T16:30:00Z","v":564,"vw":89.110032},{"c":89.05,"h":89.05,"l":89.05,"n":2,"o":89.05,"t":"2026-10-01T17:00:00Z","v":130,"vw":89.05},{"c":89.31,"h":89.31,"l":89.31,"n":1,"o":89.31,"t":"2026-10-01T18:00:00Z","v":225,"vw":89.31},{"c":89.28,"h":89.28,"l":89.28,"n":1,"o":89.28,"t":"2026-10-01T18:15:00Z","v":385,"vw":89.28},{"c":89.48,"h":89.48,"l":89.48,"n":4,"o":89.48,"t":"2026-10-01T19:45:00Z","v":135,"vw":89.48},{"c":89.37,"h":89.37,"l":89.37,"n":3,"o":89.37,"t":"2026-10-01T20:00:00Z","v":102,"vw":89.37},{"c":89.73,"h":89.73,"l":89.73,"n":4,"o":89.73,"t":"2026-10-02T13:30:00Z","v":261,"vw":89.73},{"c":89.97,"h":89.97,"l":89.95,"n":3,"o":89.95,"t":"2026-10-02T14:30:00Z","v":757,"vw":89.955284},{"c":89.68,"h":89.68,"l":89.68,"n":2,"o":89.68,"t":"2026-10-02T16:30:00Z","v":110,"vw":89.68},{"c":89.68,"h":89.68,"l":89.63,"n":7,"o":89.631,"t":"2026-10-02T18:00:00Z","v":922,"vw":89.636051},{"c":89.63,"h":89.63,"l":89.63,"n":1,"o":89.63,"t":"2026-10-02T18:30:00Z","v":346,"vw":89.63},{"c":89.7,"h":89.7,"l":89.64,"n":33,"o":89.641,"t":"2026-10-02T19:00:00Z","v":3583,"vw":89.660566},{"c":89.7019,"h":89.7019,"l":89.7019,"n":1,"o":89.7019,"t":"2026-10-02T19:45:00Z","v":107,"vw":89.7019},{"c":90.03,"h":90.03,"l":90.03,"n":1,"o":90.03,"t":"2026-10-05T15:45:00Z","v":500,"vw":90.03},{"c":90.005,"h":90.005,"l":89.99,"n":4,"o":89.99,"t":"2026-10-05T16:00:00Z","v":222,"vw":89.997925},{"c":90.055,"h":90.055,"l":90.05,"n":3,"o":90.05,"t":"2026-10-05T16:15:00Z","v":300,"vw":90.051667},{"c":90.13,"h":90.13,"l":90.13,"n":1,"o":90.13,"t":"2026-10-05T17:00:00Z","v":100,"vw":90.13},{"c":90.125,"h":90.13,"l":90.12,"n":7,"o":90.12,"t":"2026-10-05T17:30:00Z","v":550,"vw":90.123},{"c":90.16,"h":90.16,"l":90.16,"n":2,"o":90.16,"t":"2026-10-05T17:45:00Z","v":101,"vw":90.16},{"c":90.23,"h":90.23,"l":90.23,"n":1,"o":90.23,"t":"2026-10-05T18:30:00Z","v":100,"vw":90.23},{"c":90.25,"h":90.27,"l":90.22,"n":55,"o":90.23,"t":"2026-10-05T18:45:00Z","v":14528,"vw":90.23828},{"c":90.31,"h":90.31,"l":90.31,"n":1,"o":90.31,"t":"2026-10-05T19:00:00Z","v":100,"vw":90.31},{"c":90.3634,"h":90.3634,"l":90.3634,"n":1,"o":90.3634,"t":"2026-10-05T19:15:00Z","v":144,"vw":90.3634},{"c":90.11,"h":90.1901,"l":90.11,"n":7,"o":90.19,"t":"2026-10-05T19:45:00Z","v":1099,"vw":90.143938},{"c":90.37,"h":90.59,"l":90.37,"n":7,"o":90.59,"t":"2026-10-06T13:30:00Z","v":1232,"vw":90.464218},{"c":90.56,"h":90.56,"l":90.56,"n":3,"o":90.56,"t":"2026-10-06T14:00:00Z","v":300,"vw":90.56},{"c":90.685,"h":90.685,"l":90.685,"n":1,"o":90.685,"t":"2026-10-06T16:00:00Z","v":100,"vw":90.685},{"c":90.58,"h":90.58,"l":90.58,"n":6,"o":90.58,"t":"2026-10-06T16:30:00Z","v":508,"vw":90.58},{"c":90.53,"h":90.53,"l":90.4914,"n":2,"o":90.4914,"t":"2026-10-06T16:45:00Z","v":530,"vw":90.498683},{"c":90.5,"h":90.5,"l":90.47,"n":12,"o":90.5,"t":"2026-10-06T17:00:00Z","v":1142,"vw":90.485574},{"c":90.5,"h":90.5,"l":90.4973,"n":3,"o":90.4973,"t":"2026-10-06T17:15:00Z","v":336,"vw":90.498907},{"c":90.485,"h":90.485,"l":90.475,"n":5,"o":90.475,"t":"2026-10-06T17:30:00Z","v":1482,"vw":90.483729},{"c":90.49,"h":90.49,"l":90.49,"n":6,"o":90.49,"t":"2026-10-06T18:00:00Z","v":500,"vw":90.49},{"c":90.5,"h":90.5,"l":90.5,"n":1,"o":90.5,"t":"2026-10-06T18:15:00Z","v":100,"vw":90.5},{"c":90.51,"h":90.51,"l":90.51,"n":1,"o":90.51,"t":"2026-10-06T19:00:00Z","v":500,"vw":90.51},{"c":90.29,"h":90.29,"l":90.29,"n":10,"o":90.29,"t":"2026-10-07T16:00:00Z","v":922,"vw":90.29},{"c":90.28449,"h":90.3001,"l":90.2795,"n":6,"o":90.3,"t":"2026-10-07T16:30:00Z","v":1496,"vw":90.292673},{"c":90.3741,"h":90.3751,"l":90.3741,"n":3,"o":90.375,"t":"2026-10-07T17:15:00Z","v":678,"vw":90.37477},{"c":90.3831,"h":90.3831,"l":90.3831,"n":1,"o":90.3831,"t":"2026-10-07T17:30:00Z","v":170,"vw":90.3831},{"c":90.37,"h":90.37,"l":90.36,"n":11,"o":90.36,"t":"2026-10-07T18:00:00Z","v":4352,"vw":90.362087},{"c":90.335,"h":90.335,"l":90.3,"n":10,"o":90.3,"t":"2026-10-07T19:30:00Z","v":834,"vw":90.30841},{"c":90.38,"h":90.38,"l":90.33,"n":3,"o":90.33,"t":"2026-10-07T19:45:00Z","v":350,"vw":90.356042},{"c":90.345,"h":90.345,"l":90.14,"n":2,"o":90.14,"t":"2026-10-08T13:30:00Z","v":204,"vw":90.24451},{"c":90.46,"h":90.47,"l":90.46,"n":14,"o":90.46,"t":"2026-10-08T14:15:00Z","v":820,"vw":90.464286},{"c":90.49,"h":90.49,"l":90.483,"n":2,"o":90.483,"t":"2026-10-08T14:30:00Z","v":356,"vw":90.487994},{"c":90.37,"h":90.37,"l":90.33,"n":7,"o":90.341,"t":"2026-10-08T15:15:00Z","v":1006,"vw":90.3417},{"c":90.4,"h":90.4,"l":90.4,"n":1,"o":90.4,"t":"2026-10-08T15:30:00Z","v":100,"vw":90.4},{"c":90.42,"h":90.42,"l":90.42,"n":1,"o":90.42,"t":"2026-10-08T16:00:00Z","v":100,"vw":90.42},{"c":90.65,"h":90.65,"l":90.65,"n":7,"o":90.65,"t":"2026-10-08T16:15:00Z","v":325,"vw":90.65},{"c":90.3413,"h":90.41,"l":90.3413,"n":3,"o":90.41,"t":"2026-10-08T16:45:00Z","v":461,"vw":90.356235},{"c":90.4599,"h":90.46,"l":90.41,"n":31,"o":90.45,"t":"2026-10-08T17:45:00Z","v":9800,"vw":90.454738},{"c":90.59,"h":90.59,"l":90.57,"n":12,"o":90.57,"t":"2026-10-08T18:00:00Z","v":1028,"vw":90.583144},{"c":90.5764,"h":90.5764,"l":90.5764,"n":3,"o":90.5764,"t":"2026-10-08T18:30:00Z","v":432,"vw":90.5764},{"c":90.74,"h":90.74,"l":90.74,"n":11,"o":90.74,"t":"2026-10-08T19:45:00Z","v":285,"vw":90.74},{"c":90.79,"h":90.79,"l":90.79,"n":10,"o":90.79,"t":"2026-10-09T15:45:00Z","v":1000,"vw":90.79},{"c":90.924,"h":90.924,"l":90.924,"n":1,"o":90.924,"t":"2026-10-09T17:00:00Z","v":175,"vw":90.924},{"c":91,"h":91,"l":90.97,"n":2,"o":90.97,"t":"2026-10-09T19:00:00Z","v":248,"vw":90.982097},{"c":91.0964,"h":91.0964,"l":91.0964,"n":1,"o":91.0964,"t":"2026-10-12T15:30:00Z","v":149,"vw":91.0964},{"c":91.14,"h":91.14,"l":91.14,"n":7,"o":91.14,"t":"2026-10-12T16:00:00Z","v":852,"vw":91.14},{"c":91.13,"h":91.13,"l":91.1254,"n":13,"o":91.13,"t":"2026-10-12T16:30:00Z","v":2194,"vw":91.129764},{"c":91.03,"h":91.03,"l":91.03,"n":3,"o":91.03,"t":"2026-10-12T19:15:00Z","v":123,"vw":91.03},{"c":90.99,"h":90.99,"l":90.99,"n":2,"o":90.99,"t":"2026-10-13T13:30:00Z","v":152,"vw":90.99},{"c":91.08,"h":91.08,"l":91.08,"n":4,"o":91.08,"t":"2026-10-13T14:30:00Z","v":236,"vw":91.08},{"c":90.93,"h":90.93,"l":90.93,"n":1,"o":90.93,"t":"2026-10-13T16:15:00Z","v":549,"vw":90.93},{"c":91.115,"h":91.115,"l":91.115,"n":1,"o":91.115,"t":"2026-10-13T19:00:00Z","v":200,"vw":91.115},{"c":91.1172,"h":91.1172,"l":91.1172,"n":2,"o":91.1172,"t":"2026-10-13T19:15:00Z","v":272,"vw":91.1172},{"c":91.07,"h":91.08,"l":91.07,"n":9,"o":91.08,"t":"2026-10-13T19:30:00Z","v":985,"vw":91.073528},{"c":91.02,"h":91.02,"l":91.02,"n":2,"o":91.02,"t":"2026-10-13T20:00:00Z","v":104,"vw":91.02},{"c":90.7153,"h":90.77,"l":90.7153,"n":6,"o":90.77,"t":"2026-10-14T14:00:00Z","v":368,"vw":90.740164},{"c":90.64,"h":90.7,"l":90.64,"n":3,"o":90.7,"t":"2026-10-14T16:00:00Z","v":559,"vw":90.683333},{"c":90.48,"h":90.48,"l":90.45,"n":3,"o":90.45,"t":"2026-10-14T17:45:00Z","v":315,"vw":90.46},{"c":90.64,"h":90.64,"l":90.64,"n":1,"o":90.64,"t":"2026-10-14T19:30:00Z","v":221,"vw":90.64},{"c":90.74,"h":90.75,"l":90.74,"n":5,"o":90.75,"t":"2026-10-14T19:45:00Z","v":560,"vw":90.745714},{"c":91.02,"h":91.02,"l":91.02,"n":1,"o":91.02,"t":"2026-10-15T13:30:00Z","v":310,"vw":91.02},{"c":91.155,"h":91.155,"l":91.155,"n":1,"o":91.155,"t":"2026-10-15T14:00:00Z","v":117,"vw":91.155},{"c":91.38,"h":91.38,"l":91.35,"n":2,"o":91.35,"t":"2026-10-15T15:15:00Z","v":502,"vw":91.355976},{"c":91.43,"h":91.43,"l":91.42,"n":23,"o":91.42,"t":"2026-10-15T15:30:00Z","v":3400,"vw":91.427929},{"c":91.26,"h":91.26,"l":91.26,"n":1,"o":91.26,"t":"2026-10-15T15:45:00Z","v":100,"vw":91.26},{"c":91.24,"h":91.24,"l":91.24,"n":3,"o":91.24,"t":"2026-10-15T16:30:00Z","v":248,"vw":91.24},{"c":91.3,"h":91.3,"l":91.2416,"n":2,"o":91.2416,"t":"2026-10-15T17:00:00Z","v":856,"vw":91.248422},{"c":91.22,"h":91.23,"l":91.22,"n":8,"o":91.23,"t":"2026-10-15T18:30:00Z","v":539,"vw":91.225338},{"c":91.25,"h":91.26,"l":91.25,"n":6,"o":91.26,"t":"2026-10-15T18:45:00Z","v":625,"vw":91.251664},{"c":91.38,"h":91.38,"l":91.38,"n":3,"o":91.38,"t":"2026-10-15T19:30:00Z","v":345,"vw":91.38},{"c":91.4,"h":91.4,"l":91.37,"n":12,"o":91.39,"t":"2026-10-15T19:45:00Z","v":2157,"vw":91.390405},{"c":91.78,"h":91.78,"l":91.78,"n":2,"o":91.78,"t":"2026-10-16T13:30:00Z","v":112,"vw":91.78},{"c":91.6282,"h":91.6282,"l":91.6282,"n":4,"o":91.6282,"t":"2026-10-16T14:15:00Z","v":193,"vw":91.6282},{"c":91.66,"h":91.66,"l":91.66,"n":1,"o":91.66,"t":"2026-10-16T14:45:00Z","v":100,"vw":91.66},{"c":91.65,"h":91.65,"l":91.5868,"n":10,"o":91.5868,"t":"2026-10-16T15:00:00Z","v":1119,"vw":91.6234},{"c":91.52,"h":91.595,"l":91.52,"n":9,"o":91.595,"t":"2026-10-16T15:15:00Z","v":1110,"vw":91.54322},{"c":91.46,"h":91.51,"l":91.46,"n":4,"o":91.51,"t":"2026-10-16T15:30:00Z","v":543,"vw":91.478975},{"c":91.21,"h":91.21,"l":91.21,"n":2,"o":91.21,"t":"2026-10-16T16:45:00Z","v":13582,"vw":91.21},{"c":91.14,"h":91.14,"l":91.14,"n":1,"o":91.14,"t":"2026-10-16T17:00:00Z","v":1229,"vw":91.14},{"c":91.03,"h":91.03,"l":91.03,"n":1,"o":91.03,"t":"2026-10-16T17:15:00Z","v":154,"vw":91.03},{"c":90.78,"h":90.79,"l":90.78,"n":6,"o":90.79,"t":"2026-10-16T19:00:00Z","v":450,"vw":90.785968},{"c":90.8801,"h":90.8801,"l":90.88,"n":2,"o":90.88,"t":"2026-10-16T19:45:00Z","v":2999,"vw":90.880024},{"c":91.0801,"h":91.11,"l":91.0801,"n":3,"o":91.11,"t":"2026-10-19T15:15:00Z","v":426,"vw":91.102453},{"c":90.92,"h":90.92,"l":90.92,"n":3,"o":90.92,"t":"2026-10-19T16:15:00Z","v":1050,"vw":90.92},{"c":90.8715,"h":90.8715,"l":90.8715,"n":2,"o":90.8715,"t":"2026-10-19T16:45:00Z","v":309,"vw":90.8715},{"c":90.92,"h":90.92,"l":90.92,"n":1,"o":90.92,"t":"2026-10-19T17:00:00Z","v":3982,"vw":90.92},{"c":90.89,"h":90.89,"l":90.89,"n":5,"o":90.89,"t":"2026-10-19T17:30:00Z","v":1552,"vw":90.89},{"c":90.9697,"h":90.9697,"l":90.9697,"n":1,"o":90.9697,"t":"2026-10-19T18:00:00Z","v":2294,"vw":90.9697},{"c":90.98,"h":90.98,"l":90.98,"n":3,"o":90.98,"t":"2026-10-19T18:15:00Z","v":164,"vw":90.98},{"c":90.79,"h":90.79,"l":90.79,"n":1,"o":90.79,"t":"2026-10-20T13:30:00Z","v":183,"vw":90.79},{"c":91.26,"h":91.26,"l":91.26,"n":2,"o":91.26,"t":"2026-10-20T17:00:00Z","v":229,"vw":91.26},{"c":91.25,"h":91.25,"l":91.25,"n":2,"o":91.25,"t":"2026-10-20T17:15:00Z","v":604,"vw":91.25},{"c":91.31,"h":91.31,"l":91.31,"n":2,"o":91.31,"t":"2026-10-20T17:45:00Z","v":193,"vw":91.31},{"c":91.28,"h":91.28,"l":91.245,"n":8,"o":91.245,"t":"2026-10-20T19:30:00Z","v":1801,"vw":91.247153},{"c":91.32,"h":91.32,"l":91.32,"n":4,"o":91.32,"t":"2026-10-20T19:45:00Z","v":278,"vw":91.32},{"c":91.33,"h":91.33,"l":91.27,"n":2,"o":91.27,"t":"2026-10-21T14:45:00Z","v":16853,"vw":91.318732},{"c":91.301,"h":91.355,"l":91.301,"n":2,"o":91.355,"t":"2026-10-21T15:00:00Z","v":554,"vw":91.330437},{"c":91.43,"h":91.43,"l":91.43,"n":2,"o":91.43,"t":"2026-10-21T15:30:00Z","v":215,"vw":91.43},{"c":91.47,"h":91.47,"l":91.45,"n":5,"o":91.45,"t":"2026-10-21T15:45:00Z","v":354,"vw":91.456667},{"c":91.43,"h":91.43,"l":91.37,"n":6,"o":91.37,"t":"2026-10-21T16:30:00Z","v":257,"vw":91.4},{"c":91.51,"h":91.53,"l":91.485,"n":7,"o":91.53,"t":"2026-10-21T17:15:00Z","v":990,"vw":91.518293},{"c":91.49,"h":91.49,"l":91.46,"n":8,"o":91.46,"t":"2026-10-21T17:45:00Z","v":1133,"vw":91.470761},{"c":91.511,"h":91.511,"l":91.511,"n":9,"o":91.511,"t":"2026-10-21T18:30:00Z","v":548,"vw":91.511},{"c":91.39,"h":91.39,"l":91.39,"n":1,"o":91.39,"t":"2026-10-21T18:45:00Z","v":160,"vw":91.39},{"c":91.41,"h":91.41,"l":91.41,"n":1,"o":91.41,"t":"2026-10-21T19:15:00Z","v":219,"vw":91.41},{"c":91.51,"h":91.54,"l":91.51,"n":25,"o":91.54,"t":"2026-10-21T19:45:00Z","v":997,"vw":91.514138},{"c":91.04,"h":91.04,"l":91.04,"n":1,"o":91.04,"t":"2026-10-22T13:30:00Z","v":2450,"vw":91.04},{"c":90.96,"h":90.96,"l":90.96,"n":6,"o":90.96,"t":"2026-10-22T14:45:00Z","v":222,"vw":90.96},{"c":91.29,"h":91.29,"l":91.29,"n":1,"o":91.29,"t":"2026-10-22T16:00:00Z","v":440,"vw":91.29},{"c":91.28,"h":91.28,"l":91.245,"n":3,"o":91.245,"t":"2026-10-22T16:45:00Z","v":420,"vw":91.253333},{"c":91.1901,"h":91.1901,"l":91.19,"n":2,"o":91.19,"t":"2026-10-22T17:00:00Z","v":400,"vw":91.19005},{"c":91.251,"h":91.39,"l":91.25,"n":10,"o":91.37,"t":"2026-10-22T18:15:00Z","v":1101,"vw":91.305778},{"c":91.23,"h":91.28,"l":91.23,"n":7,"o":91.28,"t":"2026-10-22T19:30:00Z","v":500,"vw":91.255707}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.65,"strike":97.19747554435726,"iv":0.23380605090014744,"gamma":0.04665924238415438,"theta":-0.03128890432642781,"vega":0.07198636992366512,"rho":0.012914400200403351,"breakevenPct":7.018184859524504},{"delta":0.25,"premium":0.6731225127082981,"strike":95.07509949166807,"iv":0.18014048508340022,"gamma":0.06868600322629677,"theta":-0.028199211839899284,"vega":0.08170397711590598,"rho":0.01601860770364722,"breakevenPct":4.722179754039255},{"delta":0.3,"premium":0.7317276067735592,"strike":93.94617914581153,"iv":0.15302032332247423,"gamma":0.08840555401269183,"theta":-0.026941732680522124,"vega":0.08933054707288225,"rho":0.019143085245198522,"breakevenPct":3.551549701123449},{"delta":0.35,"premium":0.8194753467950557,"strike":93.24419722563955,"iv":0.13875292578456005,"gamma":0.10403651791289611,"theta":-0.02659643557653547,"vega":0.09493351055048331,"rho":0.022331976904679224,"breakevenPct":2.879746706997324},{"delta":0.4,"premium":0.9115436397992147,"strike":92.69228180100393,"iv":0.1275789972775227,"gamma":0.11770812219039431,"theta":-0.026127022397777803,"vega":0.09857286223487718,"rho":0.02555670272090266,"breakevenPct":2.3768006159890875},{"delta":0.45,"premium":1.0059166561027677,"strike":92.22041671948617,"iv":0.11805522563235599,"gamma":0.13033454040201997,"theta":-0.025591401673249498,"vega":0.10116475960753599,"rho":0.02880054364028315,"breakevenPct":1.9639282818450736},{"delta":0.5,"premium":1.1268704792588629,"strike":91.80782380185285,"iv":0.11156818277771452,"gamma":0.13778293710863412,"theta":-0.024968150423086095,"vega":0.10166914166434067,"rho":0.03222049626583336,"breakevenPct":1.644955448346893},{"delta":0.55,"premium":1.2711247295897277,"strike":91.44718817602568,"iv":0.10774310118052054,"gamma":0.14069234018513677,"theta":-0.02426808326992266,"vega":0.10034363199276002,"rho":0.035794826371608156,"breakevenPct":1.4082938286761526},{"delta":0.6,"premium":1.4153789799205923,"strike":91.08655255019852,"iv":0.10391801958332655,"gamma":0.14360174326163938,"theta":-0.023568016116759224,"vega":0.09901812232117936,"rho":0.03936915647738295,"breakevenPct":1.1716322090054132},{"delta":0.65,"premium":1.7120106761565839,"strike":90.66192170818505,"iv":0.10725978647686832,"gamma":0.13341387900355872,"theta":-0.023602846975088968,"vega":0.09444021352313167,"rho":0.042998303634754924,"breakevenPct":1.031636402588666},{"delta":0.7,"premium":2.0567615658362985,"strike":90.2170818505338,"iv":0.11286476868327401,"gamma":0.11909003558718864,"theta":-0.023869750889679714,"vega":0.08883523131672598,"rho":0.04664476143999969,"breakevenPct":0.9221666424626536},{"delta":0.75,"premium":2.473763250883392,"strike":89.69846878680801,"iv":0.1182233215547703,"gamma":0.10389835100117788,"theta":-0.023608009422850414,"vega":0.08127550058892816,"rho":0.05025584399371265,"breakevenPct":0.8110317843912332},{"delta":0.8,"premium":2.959628975265018,"strike":89.1095406360424,"iv":0.12334699646643109,"gamma":0.08787950530035335,"theta":-0.022842402826855124,"vega":0.07185265017667844,"rho":0.05383320951080934,"breakevenPct":0.6983098798405959},{"delta":0.85,"premium":3.6197999999999992,"strike":88.3488,"iv":0.12898864,"gamma":0.06992240000000001,"theta":-0.021202240000000004,"vega":0.05961568000000001,"rho":0.05730492622071131,"breakevenPct":0.5883144283047113},{"delta":0.9,"premium":6.6839130339429635,"strike":85.10856275918641,"iv":0.19765300414821307,"gamma":0.04140084031613117,"theta":-0.018288005338989253,"vega":0.04455468237278117,"rho":0.05920367904475524,"breakevenPct":0.3956830617389749}],"put":[{"delta":0.15,"premium":0.7,"strike":83.5569942372151,"iv":0.33611325203184367,"gamma":0.027039917269195957,"theta":-0.0330724103348268,"vega":0.059950981803122846,"rho":-0.012082865841915879,"breakevenPct":9.377272363423794},{"delta":0.2,"premium":0.7635282496497512,"strike":86.54112998599005,"iv":0.25756355210968657,"gamma":0.04241778592784126,"theta":-0.029678303390827873,"vega":0.07194936901632613,"rho":-0.016132017670447193,"breakevenPct":6.182932279485675},{"delta":0.25,"premium":0.843614544898838,"strike":88.2481939319845,"iv":0.21398440198072355,"gamma":0.05790932952395297,"theta":-0.02725703146247595,"vega":0.0816075599108708,"rho":-0.020195409540264258,"breakevenPct":4.40346690216124},{"delta":0.3,"premium":0.919542930734418,"strike":89.39085861468836,"iv":0.18392302489843082,"gamma":0.07403013595955223,"theta":-0.024826380143415823,"vega":0.08920285711975914,"rho":-0.024267973926514554,"breakevenPct":3.2367512400605762},{"delta":0.35,"premium":0.9922383654670294,"strike":90.24136208838303,"iv":0.16036936825217493,"gamma":0.08990985355882261,"theta":-0.02222075293316669,"vega":0.0948560118568397,"rho":-0.028328331859745166,"breakevenPct":2.3860435029853297},{"delta":0.4,"premium":1.1008780279793018,"strike":90.86216015988173,"iv":0.1469840349719533,"gamma":0.10227824657792904,"theta":-0.02054283341525979,"vega":0.09910326351402537,"rho":-0.032328600694910455,"breakevenPct":1.8258832843865118},{"delta":0.45,"premium":1.1981179841587921,"strike":91.32496881848353,"iv":0.13516895001170065,"gamma":0.11382318072716442,"theta":-0.018587586821697984,"vega":0.1008436817067344,"rho":-0.03616650637391172,"breakevenPct":1.4260518246882845},{"delta":0.5,"premium":1.2921043801001335,"strike":91.74268613377838,"iv":0.12380202549950967,"gamma":0.12513309364352307,"theta":-0.016553189035993787,"vega":0.10186863114563638,"rho":-0.03995807241102972,"breakevenPct":1.0719793748946027},{"delta":0.55,"premium":1.4468523002421307,"strike":92.15496368038741,"iv":0.11712542372881356,"gamma":0.13027142857142857,"theta":-0.014912590799031476,"vega":0.10133777239709442,"rho":-0.04372194168062949,"breakevenPct":0.7903129034938127},{"delta":0.6,"premium":1.6990718321226794,"strike":92.55851493139629,"iv":0.1179728813559322,"gamma":0.12550952380952382,"theta":-0.013903712671509283,"vega":0.09831113801452784,"rho":-0.047441380719002085,"breakevenPct":0.6247976890982878},{"delta":0.65,"premium":1.9512913640032288,"strike":92.96206618240517,"iv":0.11882033898305086,"gamma":0.12074761904761905,"theta":-0.012894834543987085,"vega":0.09528450363196125,"rho":-0.05116081975737469,"breakevenPct":0.4592824747027625},{"delta":0.7,"premium":2.412617096018735,"strike":93.5304449648712,"iv":0.12568969555035128,"gamma":0.10714496487119439,"theta":-0.01205737704918033,"vega":0.08895292740046838,"rho":-0.05487782232157515,"breakevenPct":0.34219592669370186}]},"raw":{"call":[{"delta":0.2,"premium":0.65,"strike":97.19747554435726,"iv":0.23380605090014744,"gamma":0.04665924238415438,"theta":-0.03128890432642781,"vega":0.07198636992366512,"rho":0.012914400200403351,"breakevenPct":7.018184859524504},{"delta":0.25,"premium":0.6731225127082981,"strike":95.07509949166807,"iv":0.18014048508340022,"gamma":0.06868600322629677,"theta":-0.028199211839899284,"vega":0.08170397711590598,"rho":0.01601860770364722,"breakevenPct":4.722179754039255},{"delta":0.3,"premium":0.7317276067735592,"strike":93.94617914581153,"iv":0.15302032332247423,"gamma":0.08840555401269183,"theta":-0.026941732680522124,"vega":0.08933054707288225,"rho":0.019143085245198522,"breakevenPct":3.551549701123449},{"delta":0.35,"premium":0.8194753467950557,"strike":93.24419722563955,"iv":0.13875292578456005,"gamma":0.10403651791289611,"theta":-0.02659643557653547,"vega":0.09493351055048331,"rho":0.022331976904679224,"breakevenPct":2.879746706997324},{"delta":0.4,"premium":0.9115436397992147,"strike":92.69228180100393,"iv":0.1275789972775227,"gamma":0.11770812219039431,"theta":-0.026127022397777803,"vega":0.09857286223487718,"rho":0.02555670272090266,"breakevenPct":2.3768006159890875},{"delta":0.45,"premium":1.0059166561027677,"strike":92.22041671948617,"iv":0.11805522563235599,"gamma":0.13033454040201997,"theta":-0.025591401673249498,"vega":0.10116475960753599,"rho":0.02880054364028315,"breakevenPct":1.9639282818450736},{"delta":0.5,"premium":1.1268704792588629,"strike":91.80782380185285,"iv":0.11156818277771452,"gamma":0.13778293710863412,"theta":-0.024968150423086095,"vega":0.10166914166434067,"rho":0.03222049626583336,"breakevenPct":1.644955448346893},{"delta":0.55,"premium":1.2711247295897277,"strike":91.44718817602568,"iv":0.10774310118052054,"gamma":0.14069234018513677,"theta":-0.02426808326992266,"vega":0.10034363199276002,"rho":0.035794826371608156,"breakevenPct":1.4082938286761526},{"delta":0.6,"premium":1.4153789799205923,"strike":91.08655255019852,"iv":0.10391801958332655,"gamma":0.14360174326163938,"theta":-0.023568016116759224,"vega":0.09901812232117936,"rho":0.03936915647738295,"breakevenPct":1.1716322090054132},{"delta":0.65,"premium":1.7120106761565839,"strike":90.66192170818505,"iv":0.10725978647686832,"gamma":0.13341387900355872,"theta":-0.023602846975088968,"vega":0.09444021352313167,"rho":0.042998303634754924,"breakevenPct":1.031636402588666},{"delta":0.7,"premium":2.0567615658362985,"strike":90.2170818505338,"iv":0.11286476868327401,"gamma":0.11909003558718864,"theta":-0.023869750889679714,"vega":0.08883523131672598,"rho":0.04664476143999969,"breakevenPct":0.9221666424626536},{"delta":0.75,"premium":2.473763250883392,"strike":89.69846878680801,"iv":0.1182233215547703,"gamma":0.10389835100117788,"theta":-0.023608009422850414,"vega":0.08127550058892816,"rho":0.05025584399371265,"breakevenPct":0.8110317843912332},{"delta":0.8,"premium":2.959628975265018,"strike":89.1095406360424,"iv":0.12334699646643109,"gamma":0.08787950530035335,"theta":-0.022842402826855124,"vega":0.07185265017667844,"rho":0.05383320951080934,"breakevenPct":0.6983098798405959},{"delta":0.85,"premium":3.6197999999999992,"strike":88.3488,"iv":0.12898864,"gamma":0.06992240000000001,"theta":-0.021202240000000004,"vega":0.05961568000000001,"rho":0.05730492622071131,"breakevenPct":0.5883144283047113},{"delta":0.9,"premium":6.6839130339429635,"strike":85.10856275918641,"iv":0.19765300414821307,"gamma":0.04140084031613117,"theta":-0.018288005338989253,"vega":0.04455468237278117,"rho":0.05920367904475524,"breakevenPct":0.3956830617389749}],"put":[{"delta":0.15,"premium":0.7,"strike":83.5569942372151,"iv":0.33611325203184367,"gamma":0.027039917269195957,"theta":-0.0330724103348268,"vega":0.059950981803122846,"rho":-0.012082865841915879,"breakevenPct":9.377272363423794},{"delta":0.2,"premium":0.7635282496497512,"strike":86.54112998599005,"iv":0.25756355210968657,"gamma":0.04241778592784126,"theta":-0.029678303390827873,"vega":0.07194936901632613,"rho":-0.016132017670447193,"breakevenPct":6.182932279485675},{"delta":0.25,"premium":0.843614544898838,"strike":88.2481939319845,"iv":0.21398440198072355,"gamma":0.05790932952395297,"theta":-0.02725703146247595,"vega":0.0816075599108708,"rho":-0.020195409540264258,"breakevenPct":4.40346690216124},{"delta":0.3,"premium":0.919542930734418,"strike":89.39085861468836,"iv":0.18392302489843082,"gamma":0.07403013595955223,"theta":-0.024826380143415823,"vega":0.08920285711975914,"rho":-0.024267973926514554,"breakevenPct":3.2367512400605762},{"delta":0.35,"premium":0.9922383654670294,"strike":90.24136208838303,"iv":0.16036936825217493,"gamma":0.08990985355882261,"theta":-0.02222075293316669,"vega":0.0948560118568397,"rho":-0.028328331859745166,"breakevenPct":2.3860435029853297},{"delta":0.4,"premium":1.1008780279793018,"strike":90.86216015988173,"iv":0.1469840349719533,"gamma":0.10227824657792904,"theta":-0.02054283341525979,"vega":0.09910326351402537,"rho":-0.032328600694910455,"breakevenPct":1.8258832843865118},{"delta":0.45,"premium":1.1981179841587921,"strike":91.32496881848353,"iv":0.13516895001170065,"gamma":0.11382318072716442,"theta":-0.018587586821697984,"vega":0.1008436817067344,"rho":-0.03616650637391172,"breakevenPct":1.4260518246882845},{"delta":0.5,"premium":1.2921043801001335,"strike":91.74268613377838,"iv":0.12380202549950967,"gamma":0.12513309364352307,"theta":-0.016553189035993787,"vega":0.10186863114563638,"rho":-0.03995807241102972,"breakevenPct":1.0719793748946027},{"delta":0.55,"premium":1.4468523002421307,"strike":92.15496368038741,"iv":0.11712542372881356,"gamma":0.13027142857142857,"theta":-0.014912590799031476,"vega":0.10133777239709442,"rho":-0.04372194168062949,"breakevenPct":0.7903129034938127},{"delta":0.6,"premium":1.6990718321226794,"strike":92.55851493139629,"iv":0.1179728813559322,"gamma":0.12550952380952382,"theta":-0.013903712671509283,"vega":0.09831113801452784,"rho":-0.047441380719002085,"breakevenPct":0.6247976890982878},{"delta":0.65,"premium":1.9512913640032288,"strike":92.96206618240517,"iv":0.11882033898305086,"gamma":0.12074761904761905,"theta":-0.012894834543987085,"vega":0.09528450363196125,"rho":-0.05116081975737469,"breakevenPct":0.4592824747027625},{"delta":0.7,"premium":2.412617096018735,"strike":93.5304449648712,"iv":0.12568969555035128,"gamma":0.10714496487119439,"theta":-0.01205737704918033,"vega":0.08895292740046838,"rho":-0.05487782232157515,"breakevenPct":0.34219592669370186}]}},"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"}}