{"symbol":"TDV","url":"https://intraalpha.com/companies/TDV","capturedAt":"2026-10-23T00:21:47.735Z","state":"ready","quote":{"symbol":"TDV","last_price":102.8781,"prev_close":102.71,"regular_close":102.8781,"change":0.1681,"change_pct":0.1637,"regular_change":0.1681,"regular_change_pct":0.1637,"extended_change":0,"extended_change_pct":0,"bid":101.83,"ask":102.77,"bid_size":2900,"ask_size":2900,"volume":5059,"vwap":102.12393,"open":101.32,"high":102.8781,"low":101.32,"close":102.8781,"trade_count":119,"last_trade_at":"2026-10-23T00:00:07.316803546Z","last_quote_at":"2026-10-22T20:44:26.516282728Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:45.914787763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":267200000,"net_expense_ratio":0.0045,"portfolio_turnover":0.28,"dividend_yield":0.0108,"inception_date":"2019-11-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:47.107765+00:00"},"optionObservedAt":"2026-10-22T19:55:03.395Z","bars":[{"c":101.2,"h":101.2,"l":101.2,"n":1,"o":101.2,"t":"2026-10-16T13:40:00Z","v":100,"vw":101.2},{"c":100.9701,"h":100.9701,"l":100.9701,"n":3,"o":100.9701,"t":"2026-10-16T14:40:00Z","v":115,"vw":100.9701},{"c":100.3867,"h":100.39,"l":100.3867,"n":10,"o":100.39,"t":"2026-10-16T16:25:00Z","v":555,"vw":100.38835},{"c":99.9965,"h":99.9965,"l":99.9965,"n":1,"o":99.9965,"t":"2026-10-16T17:05:00Z","v":122,"vw":99.9965},{"c":99.94,"h":99.94,"l":99.94,"n":3,"o":99.94,"t":"2026-10-16T17:15:00Z","v":108,"vw":99.94},{"c":99.32,"h":99.32,"l":99.32,"n":1,"o":99.32,"t":"2026-10-16T19:05:00Z","v":125,"vw":99.32},{"c":99.815,"h":99.815,"l":99.815,"n":3,"o":99.815,"t":"2026-10-16T19:25:00Z","v":238,"vw":99.815},{"c":100.49,"h":100.49,"l":100.49,"n":2,"o":100.49,"t":"2026-10-19T14:15:00Z","v":691,"vw":100.49},{"c":100.329,"h":100.329,"l":100.329,"n":1,"o":100.329,"t":"2026-10-19T14:35:00Z","v":197,"vw":100.329},{"c":101.0727,"h":101.0727,"l":101.0727,"n":1,"o":101.0727,"t":"2026-10-19T15:30:00Z","v":152,"vw":101.0727},{"c":100.8599,"h":100.86,"l":100.8599,"n":4,"o":100.86,"t":"2026-10-19T17:10:00Z","v":224,"vw":100.85995},{"c":100.7,"h":100.7,"l":100.7,"n":3,"o":100.7,"t":"2026-10-19T17:50:00Z","v":202,"vw":100.7},{"c":100.89,"h":100.89,"l":100.89,"n":1,"o":100.89,"t":"2026-10-19T18:40:00Z","v":100,"vw":100.89},{"c":101.075,"h":101.075,"l":101.075,"n":3,"o":101.075,"t":"2026-10-20T13:50:00Z","v":165,"vw":101.075},{"c":101.605,"h":101.605,"l":101.56,"n":9,"o":101.56,"t":"2026-10-20T15:45:00Z","v":709,"vw":101.579924},{"c":101.59,"h":101.59,"l":101.59,"n":1,"o":101.59,"t":"2026-10-20T16:25:00Z","v":555,"vw":101.59},{"c":101.5816,"h":101.5816,"l":101.5816,"n":1,"o":101.5816,"t":"2026-10-20T16:50:00Z","v":100,"vw":101.5816},{"c":101.42,"h":101.42,"l":101.42,"n":1,"o":101.42,"t":"2026-10-20T16:55:00Z","v":300,"vw":101.42},{"c":101.645,"h":101.645,"l":101.645,"n":1,"o":101.645,"t":"2026-10-20T18:40:00Z","v":266,"vw":101.645},{"c":101.8,"h":101.8,"l":101.8,"n":2,"o":101.8,"t":"2026-10-20T19:05:00Z","v":130,"vw":101.8},{"c":102.255,"h":102.255,"l":102.255,"n":3,"o":102.255,"t":"2026-10-21T13:45:00Z","v":397,"vw":102.255},{"c":102.4,"h":102.42,"l":102.375,"n":5,"o":102.375,"t":"2026-10-21T15:20:00Z","v":895,"vw":102.404629},{"c":102.46,"h":102.46,"l":102.46,"n":1,"o":102.46,"t":"2026-10-21T15:25:00Z","v":200,"vw":102.46},{"c":102.6999,"h":102.7,"l":102.6999,"n":3,"o":102.7,"t":"2026-10-21T15:50:00Z","v":217,"vw":102.69995},{"c":102.36,"h":102.36,"l":102.36,"n":2,"o":102.36,"t":"2026-10-21T16:20:00Z","v":302,"vw":102.36},{"c":102.36,"h":102.36,"l":102.34,"n":4,"o":102.34,"t":"2026-10-21T16:30:00Z","v":290,"vw":102.35},{"c":102.466,"h":102.54,"l":102.466,"n":4,"o":102.54,"t":"2026-10-21T16:50:00Z","v":319,"vw":102.492715},{"c":102.55,"h":102.55,"l":102.55,"n":1,"o":102.55,"t":"2026-10-21T17:25:00Z","v":300,"vw":102.55},{"c":102.65,"h":102.65,"l":102.65,"n":1,"o":102.65,"t":"2026-10-21T18:35:00Z","v":250,"vw":102.65},{"c":102.466,"h":102.466,"l":102.466,"n":2,"o":102.466,"t":"2026-10-21T18:50:00Z","v":352,"vw":102.466},{"c":102.63,"h":102.63,"l":102.58,"n":8,"o":102.58,"t":"2026-10-21T19:35:00Z","v":869,"vw":102.612423},{"c":102.55,"h":102.6,"l":102.55,"n":6,"o":102.6,"t":"2026-10-21T19:40:00Z","v":3306,"vw":102.552212},{"c":102.71,"h":102.71,"l":102.71,"n":2,"o":102.71,"t":"2026-10-21T20:00:00Z","v":8611,"vw":102.71},{"c":101.32,"h":101.32,"l":101.32,"n":3,"o":101.32,"t":"2026-10-22T13:30:00Z","v":344,"vw":101.32},{"c":101.86,"h":101.86,"l":101.86,"n":3,"o":101.86,"t":"2026-10-22T13:40:00Z","v":210,"vw":101.86},{"c":101.605,"h":101.605,"l":101.605,"n":1,"o":101.605,"t":"2026-10-22T15:10:00Z","v":100,"vw":101.605},{"c":101.99,"h":101.99,"l":101.99,"n":1,"o":101.99,"t":"2026-10-22T15:40:00Z","v":100,"vw":101.99},{"c":101.965,"h":101.965,"l":101.965,"n":2,"o":101.965,"t":"2026-10-22T16:40:00Z","v":280,"vw":101.965},{"c":102.305,"h":102.305,"l":102.305,"n":2,"o":102.305,"t":"2026-10-22T17:35:00Z","v":124,"vw":102.305},{"c":102.39,"h":102.39,"l":102.39,"n":1,"o":102.39,"t":"2026-10-22T17:45:00Z","v":516,"vw":102.39},{"c":102.385,"h":102.385,"l":102.385,"n":1,"o":102.385,"t":"2026-10-22T18:20:00Z","v":200,"vw":102.385},{"c":102.32,"h":102.32,"l":102.32,"n":1,"o":102.32,"t":"2026-10-22T18:25:00Z","v":100,"vw":102.32},{"c":102.205,"h":102.205,"l":102.205,"n":3,"o":102.205,"t":"2026-10-22T18:30:00Z","v":160,"vw":102.205},{"c":102.245,"h":102.245,"l":102.245,"n":1,"o":102.245,"t":"2026-10-22T18:50:00Z","v":624,"vw":102.245},{"c":102.5051,"h":102.5051,"l":102.4491,"n":4,"o":102.45,"t":"2026-10-22T19:10:00Z","v":353,"vw":102.465331}],"history":[{"c":77.0706,"h":77.54,"l":77.02,"n":117,"o":77.4,"t":"2024-10-21T04:00:00Z","v":4526,"vw":77.275316},{"c":76.9407,"h":77.03,"l":76.6799,"n":200,"o":76.82,"t":"2024-10-22T04:00:00Z","v":11703,"vw":76.819616},{"c":76.5859,"h":77.04,"l":76.25,"n":128,"o":76.71,"t":"2024-10-23T04:00:00Z","v":3535,"vw":76.48408},{"c":76.6791,"h":76.86,"l":76.355,"n":105,"o":76.86,"t":"2024-10-24T04:00:00Z","v":4446,"vw":76.547694},{"c":76.4096,"h":77.025,"l":76.4096,"n":134,"o":76.98,"t":"2024-10-25T04:00:00Z","v":5826,"vw":76.674773},{"c":76.68,"h":76.933,"l":76.68,"n":98,"o":76.7,"t":"2024-10-28T04:00:00Z","v":5683,"vw":76.751366},{"c":77.42,"h":77.5518,"l":76.54,"n":94,"o":76.54,"t":"2024-10-29T04:00:00Z","v":6886,"vw":77.270451},{"c":76.44,"h":77.1934,"l":76.44,"n":118,"o":77.08,"t":"2024-10-30T04:00:00Z","v":5534,"vw":76.931807},{"c":74.69,"h":76.27,"l":74.69,"n":194,"o":76.27,"t":"2024-10-31T04:00:00Z","v":14499,"vw":75.163076},{"c":75.48,"h":75.74,"l":74.99,"n":156,"o":74.99,"t":"2024-11-01T04:00:00Z","v":6299,"vw":75.504991},{"c":75.4,"h":75.8199,"l":75.27,"n":126,"o":75.49,"t":"2024-11-04T05:00:00Z","v":42481,"vw":75.317901},{"c":76.03,"h":76.05,"l":75.8,"n":113,"o":75.8,"t":"2024-11-05T05:00:00Z","v":8319,"vw":75.965548},{"c":78.4514,"h":78.54,"l":77.781,"n":184,"o":78.05,"t":"2024-11-06T05:00:00Z","v":37094,"vw":78.063373},{"c":79.2383,"h":79.35,"l":78.8913,"n":126,"o":78.91,"t":"2024-11-07T05:00:00Z","v":8668,"vw":79.105577},{"c":79.23,"h":79.42,"l":78.905,"n":175,"o":79.28,"t":"2024-11-08T05:00:00Z","v":19505,"vw":79.277094},{"c":78.8886,"h":79.08,"l":78.712,"n":122,"o":79.075,"t":"2024-11-11T05:00:00Z","v":3429,"vw":78.90484},{"c":78.2011,"h":78.3791,"l":77.91,"n":161,"o":78.3577,"t":"2024-11-12T05:00:00Z","v":5207,"vw":78.247884},{"c":77.5589,"h":78.17,"l":77.5589,"n":119,"o":78.17,"t":"2024-11-13T05:00:00Z","v":4765,"vw":77.954315},{"c":77.0318,"h":78.02,"l":76.95,"n":167,"o":78.02,"t":"2024-11-14T05:00:00Z","v":7850,"vw":77.290909},{"c":75.61,"h":76.5691,"l":75.61,"n":154,"o":76.3159,"t":"2024-11-15T05:00:00Z","v":6024,"vw":75.815277},{"c":75.92,"h":76.18,"l":75.71,"n":133,"o":75.71,"t":"2024-11-18T05:00:00Z","v":6842,"vw":75.991288},{"c":75.5672,"h":75.7,"l":75.4088,"n":126,"o":75.4088,"t":"2024-11-19T05:00:00Z","v":2297,"vw":75.508109},{"c":75.9325,"h":75.9325,"l":75.11,"n":181,"o":75.5672,"t":"2024-11-20T05:00:00Z","v":14932,"vw":75.409705},{"c":77.03,"h":77.1117,"l":76.3,"n":124,"o":76.43,"t":"2024-11-21T05:00:00Z","v":10415,"vw":76.964563},{"c":77.47,"h":77.4718,"l":77.1302,"n":153,"o":77.2613,"t":"2024-11-22T05:00:00Z","v":13788,"vw":77.323546},{"c":78.25,"h":78.65,"l":78.17,"n":119,"o":78.23,"t":"2024-11-25T05:00:00Z","v":6088,"vw":78.322507},{"c":77.83,"h":78.45,"l":77.74,"n":82,"o":78.45,"t":"2024-11-26T05:00:00Z","v":12659,"vw":77.834576},{"c":77.2191,"h":77.7975,"l":76.9722,"n":125,"o":77.68,"t":"2024-11-27T05:00:00Z","v":5385,"vw":77.336222},{"c":77.7461,"h":78.05,"l":77.7461,"n":54,"o":78.05,"t":"2024-11-29T05:00:00Z","v":902,"vw":77.994444},{"c":78.627,"h":78.72,"l":77.79,"n":122,"o":77.79,"t":"2024-12-02T05:00:00Z","v":5354,"vw":78.25592},{"c":78.07,"h":78.1716,"l":77.8649,"n":120,"o":77.8649,"t":"2024-12-03T05:00:00Z","v":4408,"vw":78.040882},{"c":78.2144,"h":78.44,"l":78.08,"n":128,"o":78.27,"t":"2024-12-04T05:00:00Z","v":8469,"vw":78.210934},{"c":77.49,"h":78.05,"l":77.49,"n":122,"o":78.05,"t":"2024-12-05T05:00:00Z","v":7609,"vw":77.77358},{"c":77.9499,"h":78,"l":77.67,"n":150,"o":77.79,"t":"2024-12-06T05:00:00Z","v":9101,"vw":77.850653},{"c":78.04,"h":78.51,"l":77.81,"n":172,"o":77.81,"t":"2024-12-09T05:00:00Z","v":7857,"vw":78.192712},{"c":77.47,"h":77.7119,"l":77.35,"n":111,"o":77.35,"t":"2024-12-10T05:00:00Z","v":5296,"vw":77.603547},{"c":78.04,"h":78.27,"l":77.9,"n":148,"o":78.01,"t":"2024-12-11T05:00:00Z","v":17019,"vw":78.178338},{"c":77.94,"h":78.07,"l":77.73,"n":119,"o":77.73,"t":"2024-12-12T05:00:00Z","v":7281,"vw":77.998624},{"c":78.04,"h":78.69,"l":77.86,"n":122,"o":78.69,"t":"2024-12-13T05:00:00Z","v":6518,"vw":78.013699},{"c":78.37,"h":78.6201,"l":78.3204,"n":121,"o":78.4355,"t":"2024-12-16T05:00:00Z","v":6804,"vw":78.456371},{"c":77.88,"h":78.37,"l":77.78,"n":100,"o":78.1,"t":"2024-12-17T05:00:00Z","v":4890,"vw":78.006815},{"c":75.7672,"h":78.26,"l":75.7672,"n":180,"o":77.99,"t":"2024-12-18T05:00:00Z","v":11194,"vw":77.310013},{"c":75.7018,"h":76.17,"l":75.7018,"n":122,"o":76.06,"t":"2024-12-19T05:00:00Z","v":8503,"vw":75.932513},{"c":76.0407,"h":76.8,"l":75.28,"n":133,"o":75.28,"t":"2024-12-20T05:00:00Z","v":11052,"vw":76.284599},{"c":76.27,"h":76.34,"l":75.56,"n":143,"o":75.87,"t":"2024-12-23T05:00:00Z","v":10783,"vw":76.090914},{"c":77.0236,"h":77.0236,"l":76.38,"n":81,"o":76.38,"t":"2024-12-24T05:00:00Z","v":5653,"vw":76.764899},{"c":77.23,"h":77.365,"l":76.74,"n":94,"o":76.76,"t":"2024-12-26T05:00:00Z","v":6376,"vw":77.261804},{"c":76.5,"h":76.9,"l":76.22,"n":209,"o":76.9,"t":"2024-12-27T05:00:00Z","v":3992,"vw":76.497329},{"c":75.6569,"h":75.9215,"l":75,"n":148,"o":75.6,"t":"2024-12-30T05:00:00Z","v":12810,"vw":75.60189},{"c":75.4538,"h":75.84,"l":75.3,"n":119,"o":75.81,"t":"2024-12-31T05:00:00Z","v":6387,"vw":75.557482},{"c":75.02,"h":75.95,"l":74.6236,"n":186,"o":75.94,"t":"2025-01-02T05:00:00Z","v":9411,"vw":75.307599},{"c":75.7701,"h":75.86,"l":75.0213,"n":183,"o":75.11,"t":"2025-01-03T05:00:00Z","v":17021,"vw":75.69113},{"c":76.2301,"h":76.9198,"l":76.0805,"n":157,"o":76.12,"t":"2025-01-06T05:00:00Z","v":8163,"vw":76.548469},{"c":76.075,"h":76.87,"l":75.75,"n":122,"o":76.32,"t":"2025-01-07T05:00:00Z","v":5747,"vw":76.329457},{"c":76.27,"h":76.27,"l":75.68,"n":89,"o":75.91,"t":"2025-01-08T05:00:00Z","v":10912,"vw":75.982812},{"c":74.81,"h":75.32,"l":74.68,"n":157,"o":75.32,"t":"2025-01-10T05:00:00Z","v":11931,"vw":74.89732},{"c":74.77,"h":74.8,"l":74.07,"n":163,"o":74.1,"t":"2025-01-13T05:00:00Z","v":8260,"vw":74.565676},{"c":75.66,"h":75.66,"l":74.95,"n":130,"o":75.17,"t":"2025-01-14T05:00:00Z","v":20358,"vw":75.429104},{"c":76.6216,"h":76.97,"l":76.27,"n":183,"o":76.47,"t":"2025-01-15T05:00:00Z","v":19152,"vw":76.653245},{"c":76.5666,"h":77.1697,"l":76.5666,"n":97,"o":76.9,"t":"2025-01-16T05:00:00Z","v":4943,"vw":76.902519},{"c":77.22,"h":77.4,"l":77.11,"n":145,"o":77.11,"t":"2025-01-17T05:00:00Z","v":36525,"vw":77.322619},{"c":78.34,"h":78.5843,"l":77.5,"n":159,"o":77.5,"t":"2025-01-21T05:00:00Z","v":11105,"vw":78.248583},{"c":79.128,"h":79.4699,"l":78.945,"n":175,"o":79.04,"t":"2025-01-22T05:00:00Z","v":7809,"vw":79.262084},{"c":79.4599,"h":79.46,"l":78.7406,"n":110,"o":78.825,"t":"2025-01-23T05:00:00Z","v":6674,"vw":79.235356},{"c":78.7416,"h":79.33,"l":78.66,"n":177,"o":79.33,"t":"2025-01-24T05:00:00Z","v":11491,"vw":79.009912},{"c":76.9678,"h":77.5478,"l":76.46,"n":155,"o":76.46,"t":"2025-01-27T05:00:00Z","v":4799,"vw":76.916603},{"c":77.1419,"h":77.3101,"l":76.87,"n":104,"o":77,"t":"2025-01-28T05:00:00Z","v":5009,"vw":77.087527},{"c":77.2002,"h":77.85,"l":76.9467,"n":109,"o":77.22,"t":"2025-01-29T05:00:00Z","v":15676,"vw":77.276577},{"c":78.6909,"h":78.92,"l":78.06,"n":93,"o":78.06,"t":"2025-01-30T05:00:00Z","v":4841,"vw":78.765378},{"c":78.671,"h":79.86,"l":78.48,"n":119,"o":79.53,"t":"2025-01-31T05:00:00Z","v":9861,"vw":79.386477},{"c":78.02,"h":78.44,"l":77.04,"n":306,"o":77.14,"t":"2025-02-03T05:00:00Z","v":7497,"vw":77.788718},{"c":78.38,"h":78.5,"l":77.87,"n":186,"o":77.87,"t":"2025-02-04T05:00:00Z","v":17446,"vw":78.328938},{"c":79.2265,"h":79.25,"l":78.5113,"n":114,"o":78.55,"t":"2025-02-05T05:00:00Z","v":10794,"vw":79.028472},{"c":78.5997,"h":78.93,"l":78.2701,"n":253,"o":78.73,"t":"2025-02-06T05:00:00Z","v":14415,"vw":78.535055},{"c":78.4929,"h":79.545,"l":78.3001,"n":127,"o":78.91,"t":"2025-02-07T05:00:00Z","v":9433,"vw":78.60753},{"c":78.9197,"h":79.015,"l":78.5805,"n":108,"o":78.5805,"t":"2025-02-10T05:00:00Z","v":3156,"vw":78.76428},{"c":79.0026,"h":79.145,"l":78.6,"n":100,"o":78.6,"t":"2025-02-11T05:00:00Z","v":5275,"vw":78.874911},{"c":78.7816,"h":78.8039,"l":78.08,"n":138,"o":78.08,"t":"2025-02-12T05:00:00Z","v":5967,"vw":78.573096},{"c":79.3775,"h":79.3775,"l":78.84,"n":145,"o":78.85,"t":"2025-02-13T05:00:00Z","v":31021,"vw":78.967576},{"c":78.9885,"h":79.42,"l":78.86,"n":156,"o":79.42,"t":"2025-02-14T05:00:00Z","v":5070,"vw":79.07932},{"c":79.6,"h":79.6299,"l":78.9101,"n":193,"o":79.26,"t":"2025-02-18T05:00:00Z","v":9304,"vw":79.462756},{"c":80.6886,"h":80.81,"l":79.6,"n":127,"o":79.6,"t":"2025-02-19T05:00:00Z","v":8952,"vw":80.284379},{"c":80.645,"h":80.645,"l":80.2483,"n":96,"o":80.555,"t":"2025-02-20T05:00:00Z","v":7880,"vw":80.458753},{"c":79.3507,"h":80.65,"l":79.07,"n":117,"o":80.65,"t":"2025-02-21T05:00:00Z","v":7829,"vw":79.445192},{"c":78.91,"h":79.68,"l":78.88,"n":179,"o":79.0801,"t":"2025-02-24T05:00:00Z","v":11853,"vw":79.239291},{"c":78.4411,"h":79.04,"l":78.33,"n":107,"o":78.5921,"t":"2025-02-25T05:00:00Z","v":5971,"vw":78.704405},{"c":78.791,"h":79.26,"l":78.71,"n":82,"o":78.97,"t":"2025-02-26T05:00:00Z","v":3815,"vw":78.992704},{"c":76.9,"h":78.97,"l":76.9,"n":126,"o":78.97,"t":"2025-02-27T05:00:00Z","v":8689,"vw":77.87082},{"c":77.5,"h":77.5,"l":76.44,"n":108,"o":76.51,"t":"2025-02-28T05:00:00Z","v":9100,"vw":76.868676},{"c":76.31,"h":78.0261,"l":75.92,"n":172,"o":77.8,"t":"2025-03-03T05:00:00Z","v":9013,"vw":76.58024},{"c":75.905,"h":76.85,"l":75.4301,"n":130,"o":76.235,"t":"2025-03-04T05:00:00Z","v":6243,"vw":75.876586},{"c":76.84,"h":76.99,"l":75.4415,"n":128,"o":76.01,"t":"2025-03-05T05:00:00Z","v":7897,"vw":76.277095},{"c":75.6595,"h":76.4821,"l":75.3211,"n":181,"o":75.8,"t":"2025-03-06T05:00:00Z","v":7822,"vw":75.778467},{"c":77.32,"h":77.3817,"l":75.37,"n":111,"o":75.37,"t":"2025-03-07T05:00:00Z","v":5443,"vw":76.05867},{"c":75.0297,"h":76.35,"l":74.77,"n":262,"o":75.98,"t":"2025-03-10T04:00:00Z","v":8454,"vw":75.459608},{"c":73.28,"h":74.94,"l":73.0369,"n":190,"o":74.94,"t":"2025-03-11T04:00:00Z","v":14389,"vw":73.717188},{"c":73.31,"h":74.09,"l":73.25,"n":108,"o":74.09,"t":"2025-03-12T04:00:00Z","v":14422,"vw":73.594929},{"c":72.4563,"h":73.59,"l":72.15,"n":116,"o":73.23,"t":"2025-03-13T04:00:00Z","v":4852,"vw":72.862633},{"c":73.97,"h":74.0899,"l":73.23,"n":141,"o":73.23,"t":"2025-03-14T04:00:00Z","v":9186,"vw":73.875524},{"c":75.03,"h":75.4436,"l":73.5821,"n":145,"o":73.79,"t":"2025-03-17T04:00:00Z","v":10967,"vw":74.79869},{"c":74.4839,"h":74.5095,"l":74.1071,"n":105,"o":74.1071,"t":"2025-03-18T04:00:00Z","v":2671,"vw":74.368429},{"c":75.03,"h":75.65,"l":74.76,"n":85,"o":74.9998,"t":"2025-03-19T04:00:00Z","v":5238,"vw":75.121617},{"c":73.98,"h":74.7975,"l":73.957,"n":130,"o":74.37,"t":"2025-03-20T04:00:00Z","v":14042,"vw":74.21916},{"c":73.6163,"h":73.7637,"l":72.94,"n":61,"o":73.26,"t":"2025-03-21T04:00:00Z","v":3745,"vw":73.32802},{"c":75.11,"h":75.16,"l":74.61,"n":132,"o":74.61,"t":"2025-03-24T04:00:00Z","v":14692,"vw":74.970721},{"c":75.075,"h":75.25,"l":74.9673,"n":165,"o":75.12,"t":"2025-03-25T04:00:00Z","v":8157,"vw":75.114916},{"c":74.3891,"h":74.94,"l":74.16,"n":125,"o":74.74,"t":"2025-03-26T04:00:00Z","v":6052,"vw":74.548577},{"c":74.011,"h":74.2721,"l":73.6818,"n":104,"o":74.26,"t":"2025-03-27T04:00:00Z","v":7901,"vw":73.865354},{"c":72.3108,"h":73.34,"l":71.961,"n":96,"o":73.34,"t":"2025-03-28T04:00:00Z","v":5724,"vw":72.484429},{"c":72.85,"h":72.85,"l":71.21,"n":479,"o":71.56,"t":"2025-03-31T04:00:00Z","v":41306,"vw":72.273665},{"c":72.7728,"h":72.94,"l":71.8769,"n":145,"o":72.6,"t":"2025-04-01T04:00:00Z","v":13966,"vw":72.411251},{"c":73.35,"h":73.3844,"l":71.86,"n":156,"o":71.86,"t":"2025-04-02T04:00:00Z","v":8318,"vw":73.063762},{"c":68.1566,"h":70.5,"l":68.1566,"n":241,"o":70.5,"t":"2025-04-03T04:00:00Z","v":12647,"vw":69.018895},{"c":63.9,"h":66.3983,"l":63.9,"n":440,"o":66.39,"t":"2025-04-04T04:00:00Z","v":67874,"vw":64.762181},{"c":64.33,"h":65.56,"l":61.26,"n":284,"o":61.71,"t":"2025-04-07T04:00:00Z","v":20542,"vw":63.24874},{"c":62.35,"h":66.74,"l":61.93,"n":224,"o":66.2,"t":"2025-04-08T04:00:00Z","v":12897,"vw":65.091105},{"c":69.32,"h":69.52,"l":62.18,"n":147,"o":62.18,"t":"2025-04-09T04:00:00Z","v":15669,"vw":64.974422},{"c":65.84,"h":67.87,"l":64.515,"n":153,"o":67.87,"t":"2025-04-10T04:00:00Z","v":29071,"vw":66.058933},{"c":67.03,"h":67.34,"l":65.065,"n":180,"o":65.58,"t":"2025-04-11T04:00:00Z","v":10631,"vw":66.50178},{"c":67.879,"h":68.28,"l":67.16,"n":155,"o":68,"t":"2025-04-14T04:00:00Z","v":10144,"vw":67.868954},{"c":67.8721,"h":68.37,"l":67.7359,"n":129,"o":68.09,"t":"2025-04-15T04:00:00Z","v":28607,"vw":67.937341},{"c":66.7,"h":67.3,"l":65.52,"n":194,"o":66.9836,"t":"2025-04-16T04:00:00Z","v":14337,"vw":66.576114},{"c":66.82,"h":67.3199,"l":66.5901,"n":120,"o":66.88,"t":"2025-04-17T04:00:00Z","v":12189,"vw":67.066638},{"c":65.77,"h":65.82,"l":65.06,"n":134,"o":65.7935,"t":"2025-04-21T04:00:00Z","v":8400,"vw":65.360543},{"c":67.32,"h":67.475,"l":66.6926,"n":99,"o":66.8,"t":"2025-04-22T04:00:00Z","v":5025,"vw":67.121801},{"c":68.7455,"h":70.06,"l":68.41,"n":91,"o":70,"t":"2025-04-23T04:00:00Z","v":6269,"vw":69.373712},{"c":70.86,"h":70.86,"l":69.15,"n":66,"o":69.15,"t":"2025-04-24T04:00:00Z","v":4153,"vw":70.515813},{"c":70.9277,"h":70.97,"l":70.15,"n":107,"o":70.44,"t":"2025-04-25T04:00:00Z","v":4250,"vw":70.605896},{"c":71.03,"h":71.3495,"l":70.21,"n":121,"o":71.08,"t":"2025-04-28T04:00:00Z","v":4643,"vw":70.584018},{"c":71.3487,"h":71.495,"l":70.93,"n":80,"o":70.9946,"t":"2025-04-29T04:00:00Z","v":4068,"vw":71.295922},{"c":71.7967,"h":71.7967,"l":69.96,"n":83,"o":70.23,"t":"2025-04-30T04:00:00Z","v":4146,"vw":70.859066},{"c":72.226,"h":72.72,"l":72.226,"n":62,"o":72.39,"t":"2025-05-01T04:00:00Z","v":4251,"vw":72.439567},{"c":73.44,"h":73.74,"l":73.21,"n":98,"o":73.21,"t":"2025-05-02T04:00:00Z","v":4643,"vw":73.489226},{"c":73.2943,"h":73.685,"l":73.2724,"n":128,"o":73.2724,"t":"2025-05-05T04:00:00Z","v":5334,"vw":73.450315},{"c":72.8836,"h":73.17,"l":72.28,"n":91,"o":72.46,"t":"2025-05-06T04:00:00Z","v":3222,"vw":72.806012},{"c":73.6387,"h":73.6387,"l":72.85,"n":106,"o":72.8836,"t":"2025-05-07T04:00:00Z","v":5200,"vw":73.244595},{"c":74.26,"h":75.0301,"l":73.88,"n":88,"o":73.88,"t":"2025-05-08T04:00:00Z","v":6016,"vw":74.522667},{"c":74.8477,"h":75.18,"l":74.6111,"n":106,"o":75.18,"t":"2025-05-09T04:00:00Z","v":6026,"vw":74.836826},{"c":78.67,"h":78.725,"l":76.5,"n":174,"o":76.5,"t":"2025-05-12T04:00:00Z","v":14369,"vw":78.303104},{"c":79.26,"h":79.62,"l":78.9,"n":136,"o":78.9,"t":"2025-05-13T04:00:00Z","v":13020,"vw":79.399034},{"c":79.09,"h":79.58,"l":78.8601,"n":102,"o":79.58,"t":"2025-05-14T04:00:00Z","v":4478,"vw":79.064193},{"c":79.29,"h":79.4827,"l":78.9415,"n":175,"o":78.965,"t":"2025-05-15T04:00:00Z","v":14014,"vw":79.212418},{"c":79.3963,"h":79.43,"l":78.99,"n":96,"o":79.19,"t":"2025-05-16T04:00:00Z","v":7187,"vw":79.309661},{"c":79.0675,"h":79.2101,"l":78.52,"n":119,"o":78.52,"t":"2025-05-19T04:00:00Z","v":2650,"vw":78.984797},{"c":79.17,"h":79.17,"l":78.7014,"n":93,"o":78.84,"t":"2025-05-20T04:00:00Z","v":2648,"vw":78.993524},{"c":77.72,"h":79.11,"l":77.72,"n":138,"o":78.6303,"t":"2025-05-21T04:00:00Z","v":11747,"vw":78.723559},{"c":77.2918,"h":77.77,"l":77.2918,"n":101,"o":77.69,"t":"2025-05-22T04:00:00Z","v":4564,"vw":77.620065},{"c":76.667,"h":76.89,"l":76.13,"n":112,"o":76.13,"t":"2025-05-23T04:00:00Z","v":8366,"vw":76.511095},{"c":78.615,"h":78.615,"l":77.82,"n":144,"o":77.82,"t":"2025-05-27T04:00:00Z","v":4567,"vw":78.408187},{"c":78.08,"h":78.67,"l":78.08,"n":118,"o":78.67,"t":"2025-05-28T04:00:00Z","v":14292,"vw":78.57896},{"c":77.9845,"h":78.58,"l":77.72,"n":114,"o":78.58,"t":"2025-05-29T04:00:00Z","v":3781,"vw":77.958302},{"c":77.5,"h":77.96,"l":76.705,"n":78,"o":77.96,"t":"2025-05-30T04:00:00Z","v":2804,"vw":77.388735},{"c":77.8122,"h":77.86,"l":77.3408,"n":115,"o":77.36,"t":"2025-06-02T04:00:00Z","v":7096,"vw":77.426156},{"c":78.99,"h":78.99,"l":78.09,"n":118,"o":78.09,"t":"2025-06-03T04:00:00Z","v":20522,"vw":78.216083},{"c":79.35,"h":79.62,"l":79.0439,"n":107,"o":79.27,"t":"2025-06-04T04:00:00Z","v":12594,"vw":79.402195},{"c":79.1957,"h":79.8802,"l":79.1957,"n":104,"o":79.4,"t":"2025-06-05T04:00:00Z","v":5206,"vw":79.442562},{"c":79.81,"h":80.19,"l":79.81,"n":60,"o":80.19,"t":"2025-06-06T04:00:00Z","v":5751,"vw":79.829133},{"c":80.79,"h":80.98,"l":80.31,"n":138,"o":80.31,"t":"2025-06-09T04:00:00Z","v":5304,"vw":80.706704},{"c":81.77,"h":81.88,"l":80.96,"n":128,"o":81.1,"t":"2025-06-10T04:00:00Z","v":14762,"vw":81.572875},{"c":81.4083,"h":82.2,"l":81.1128,"n":122,"o":81.8366,"t":"2025-06-11T04:00:00Z","v":5881,"vw":81.685379},{"c":81.85,"h":81.958,"l":81.23,"n":208,"o":81.23,"t":"2025-06-12T04:00:00Z","v":13961,"vw":81.791943},{"c":80.12,"h":81.095,"l":79.97,"n":115,"o":80.6,"t":"2025-06-13T04:00:00Z","v":6896,"vw":80.593602},{"c":81.35,"h":81.6234,"l":80.7327,"n":122,"o":80.7327,"t":"2025-06-16T04:00:00Z","v":20387,"vw":81.358218},{"c":80.69,"h":81.5,"l":80.64,"n":125,"o":81,"t":"2025-06-17T04:00:00Z","v":8128,"vw":80.851457},{"c":80.3101,"h":81.3199,"l":80.245,"n":125,"o":81.3199,"t":"2025-06-18T04:00:00Z","v":8281,"vw":80.761017},{"c":79.7963,"h":80.8,"l":79.62,"n":101,"o":80.8,"t":"2025-06-20T04:00:00Z","v":4369,"vw":79.746993},{"c":80.806,"h":80.806,"l":79.39,"n":158,"o":79.73,"t":"2025-06-23T04:00:00Z","v":6649,"vw":80.286424},{"c":82.41,"h":82.44,"l":81.92,"n":206,"o":81.92,"t":"2025-06-24T04:00:00Z","v":13353,"vw":82.28708},{"c":81.95,"h":82.3,"l":81.8301,"n":156,"o":82.3,"t":"2025-06-25T04:00:00Z","v":12132,"vw":81.952227},{"c":82.5633,"h":82.615,"l":82.3901,"n":85,"o":82.4705,"t":"2025-06-26T04:00:00Z","v":2996,"vw":82.530213},{"c":82.566,"h":83.14,"l":82.0501,"n":118,"o":82.96,"t":"2025-06-27T04:00:00Z","v":4190,"vw":82.41877},{"c":83.2012,"h":83.2012,"l":82.7701,"n":277,"o":82.78,"t":"2025-06-30T04:00:00Z","v":8933,"vw":83.01697},{"c":83.82,"h":84.09,"l":82.95,"n":181,"o":82.95,"t":"2025-07-01T04:00:00Z","v":11409,"vw":83.802017},{"c":84.86,"h":84.86,"l":83.56,"n":177,"o":83.82,"t":"2025-07-02T04:00:00Z","v":8140,"vw":84.190597},{"c":85.41,"h":85.45,"l":85,"n":158,"o":85,"t":"2025-07-03T04:00:00Z","v":16382,"vw":85.28748},{"c":84.1745,"h":85.1716,"l":83.98,"n":155,"o":85.1716,"t":"2025-07-07T04:00:00Z","v":6488,"vw":84.182846},{"c":84.9099,"h":85.24,"l":84.6301,"n":123,"o":84.6301,"t":"2025-07-08T04:00:00Z","v":4430,"vw":84.996823},{"c":84.873,"h":85.03,"l":84.26,"n":123,"o":85.03,"t":"2025-07-09T04:00:00Z","v":5134,"vw":84.638998},{"c":84.9282,"h":85.3,"l":84.9282,"n":100,"o":85,"t":"2025-07-10T04:00:00Z","v":8417,"vw":85.095911},{"c":84.01,"h":84.4005,"l":84.01,"n":76,"o":84.32,"t":"2025-07-11T04:00:00Z","v":7324,"vw":84.113318},{"c":83.8005,"h":83.965,"l":83.4,"n":129,"o":83.62,"t":"2025-07-14T04:00:00Z","v":14018,"vw":83.658738},{"c":83.25,"h":84.1273,"l":83.25,"n":143,"o":84.1273,"t":"2025-07-15T04:00:00Z","v":6528,"vw":83.690507},{"c":83.6865,"h":83.72,"l":82.47,"n":271,"o":83.4577,"t":"2025-07-16T04:00:00Z","v":24243,"vw":83.00922},{"c":84.3149,"h":84.355,"l":84.215,"n":108,"o":84.2814,"t":"2025-07-17T04:00:00Z","v":4317,"vw":84.300585},{"c":84.2569,"h":84.73,"l":84.125,"n":105,"o":84.73,"t":"2025-07-18T04:00:00Z","v":3062,"vw":84.309982},{"c":84.36,"h":84.91,"l":84.2569,"n":128,"o":84.2569,"t":"2025-07-21T04:00:00Z","v":5963,"vw":84.686354},{"c":83.8,"h":84.55,"l":83.5201,"n":128,"o":84.55,"t":"2025-07-22T04:00:00Z","v":3437,"vw":83.856208},{"c":83.53,"h":83.7,"l":83.44,"n":112,"o":83.44,"t":"2025-07-23T04:00:00Z","v":4165,"vw":83.58184},{"c":83.19,"h":83.49,"l":83.05,"n":343,"o":83.27,"t":"2025-07-24T04:00:00Z","v":16691,"vw":83.288631},{"c":83.362,"h":83.4436,"l":83.02,"n":103,"o":83.27,"t":"2025-07-25T04:00:00Z","v":10986,"vw":83.267892},{"c":84.2,"h":84.2,"l":83.7,"n":146,"o":83.7,"t":"2025-07-28T04:00:00Z","v":21592,"vw":84.116404},{"c":83.94,"h":84.81,"l":83.71,"n":369,"o":84.49,"t":"2025-07-29T04:00:00Z","v":14443,"vw":83.933025},{"c":83.74,"h":84.52,"l":83.34,"n":100,"o":84.1,"t":"2025-07-30T04:00:00Z","v":2837,"vw":84.094086},{"c":82.87,"h":84.01,"l":82.75,"n":589,"o":83.59,"t":"2025-07-31T04:00:00Z","v":11883,"vw":83.306196},{"c":81.75,"h":82.135,"l":81.54,"n":315,"o":82.1,"t":"2025-08-01T04:00:00Z","v":14164,"vw":81.798328},{"c":83.1939,"h":83.1939,"l":82.32,"n":237,"o":82.32,"t":"2025-08-04T04:00:00Z","v":6283,"vw":82.768697},{"c":82.5407,"h":83.545,"l":82.36,"n":127,"o":83.545,"t":"2025-08-05T04:00:00Z","v":6125,"vw":82.696429},{"c":82.7339,"h":82.84,"l":81.88,"n":137,"o":82.72,"t":"2025-08-06T04:00:00Z","v":6320,"vw":82.584131},{"c":82.56,"h":83.63,"l":82.14,"n":125,"o":83.63,"t":"2025-08-07T04:00:00Z","v":7354,"vw":82.638339},{"c":83.1777,"h":83.2203,"l":82.78,"n":85,"o":82.78,"t":"2025-08-08T04:00:00Z","v":2205,"vw":82.913455},{"c":82.55,"h":83.543,"l":82.4154,"n":319,"o":83.39,"t":"2025-08-11T04:00:00Z","v":12137,"vw":83.012179},{"c":84.1226,"h":84.1226,"l":82.92,"n":123,"o":82.92,"t":"2025-08-12T04:00:00Z","v":6942,"vw":83.940063},{"c":85.15,"h":85.225,"l":84.645,"n":320,"o":84.715,"t":"2025-08-13T04:00:00Z","v":25440,"vw":85.080061},{"c":84.76,"h":84.83,"l":84.35,"n":86,"o":84.6,"t":"2025-08-14T04:00:00Z","v":3553,"vw":84.636697},{"c":83.46,"h":84.3884,"l":83.45,"n":117,"o":84.3406,"t":"2025-08-15T04:00:00Z","v":6452,"vw":83.794809},{"c":83.75,"h":83.88,"l":83.33,"n":341,"o":83.33,"t":"2025-08-18T04:00:00Z","v":12397,"vw":83.729429},{"c":83.6139,"h":83.98,"l":83.6038,"n":79,"o":83.8501,"t":"2025-08-19T04:00:00Z","v":2602,"vw":83.708877},{"c":83.5606,"h":83.705,"l":82.97,"n":134,"o":83.705,"t":"2025-08-20T04:00:00Z","v":10823,"vw":83.268017},{"c":83.13,"h":83.44,"l":83.06,"n":92,"o":83.2773,"t":"2025-08-21T04:00:00Z","v":5174,"vw":83.213763},{"c":84.92,"h":85.2617,"l":83.27,"n":280,"o":83.27,"t":"2025-08-22T04:00:00Z","v":10115,"vw":84.83202},{"c":84.57,"h":84.72,"l":84.48,"n":170,"o":84.58,"t":"2025-08-25T04:00:00Z","v":23604,"vw":84.571925},{"c":84.6234,"h":84.89,"l":84.555,"n":94,"o":84.77,"t":"2025-08-26T04:00:00Z","v":3097,"vw":84.705434},{"c":84.9567,"h":84.9567,"l":84.34,"n":81,"o":84.34,"t":"2025-08-27T04:00:00Z","v":2095,"vw":84.435878},{"c":85.097,"h":85.4733,"l":84.92,"n":68,"o":85.4733,"t":"2025-08-28T04:00:00Z","v":3921,"vw":85.136067},{"c":84.2515,"h":84.44,"l":84.08,"n":114,"o":84.44,"t":"2025-08-29T04:00:00Z","v":4934,"vw":84.296209},{"c":83.4912,"h":83.4912,"l":82.8227,"n":119,"o":82.8227,"t":"2025-09-02T04:00:00Z","v":3080,"vw":83.06113},{"c":83.5517,"h":83.5517,"l":82.915,"n":84,"o":82.9945,"t":"2025-09-03T04:00:00Z","v":2604,"vw":83.079514},{"c":84.39,"h":84.39,"l":83.11,"n":80,"o":83.11,"t":"2025-09-04T04:00:00Z","v":3971,"vw":84.134556},{"c":84.93,"h":85.22,"l":84.61,"n":89,"o":85.22,"t":"2025-09-05T04:00:00Z","v":10806,"vw":84.880737},{"c":85.189,"h":85.31,"l":84.85,"n":110,"o":85.27,"t":"2025-09-08T04:00:00Z","v":4878,"vw":85.072596},{"c":84.9,"h":85.12,"l":84.6901,"n":77,"o":85.12,"t":"2025-09-09T04:00:00Z","v":2907,"vw":84.929911},{"c":85.6544,"h":85.78,"l":85.395,"n":93,"o":85.78,"t":"2025-09-10T04:00:00Z","v":3098,"vw":85.603886},{"c":86.35,"h":86.45,"l":85.89,"n":91,"o":85.89,"t":"2025-09-11T04:00:00Z","v":4458,"vw":86.271244},{"c":85.55,"h":85.82,"l":85.51,"n":101,"o":85.57,"t":"2025-09-12T04:00:00Z","v":6208,"vw":85.644379},{"c":85.6,"h":86.14,"l":85.525,"n":90,"o":85.67,"t":"2025-09-15T04:00:00Z","v":3194,"vw":85.679116},{"c":85.83,"h":85.83,"l":85.4448,"n":111,"o":85.635,"t":"2025-09-16T04:00:00Z","v":7476,"vw":85.692721},{"c":85.99,"h":86.5,"l":85.99,"n":108,"o":86.0249,"t":"2025-09-17T04:00:00Z","v":4996,"vw":86.123302},{"c":87.1764,"h":87.57,"l":86.82,"n":111,"o":87,"t":"2025-09-18T04:00:00Z","v":6603,"vw":87.202809},{"c":87.095,"h":87.095,"l":86.61,"n":82,"o":86.61,"t":"2025-09-19T04:00:00Z","v":2451,"vw":86.945745},{"c":88.1197,"h":88.155,"l":86.88,"n":113,"o":86.88,"t":"2025-09-22T04:00:00Z","v":5634,"vw":87.87882},{"c":87.66,"h":88.45,"l":87.27,"n":154,"o":88.31,"t":"2025-09-23T04:00:00Z","v":14775,"vw":87.620738},{"c":86.8079,"h":87.38,"l":86.46,"n":113,"o":87.3,"t":"2025-09-24T04:00:00Z","v":6516,"vw":86.93377},{"c":85.93,"h":86.23,"l":85.61,"n":129,"o":85.88,"t":"2025-09-25T04:00:00Z","v":9640,"vw":85.934835},{"c":86.4457,"h":86.5304,"l":85.9,"n":82,"o":86.03,"t":"2025-09-26T04:00:00Z","v":3738,"vw":86.380276},{"c":86.1301,"h":86.67,"l":86.1301,"n":464,"o":86.67,"t":"2025-09-29T04:00:00Z","v":7309,"vw":86.303832},{"c":86.5038,"h":86.5774,"l":85.74,"n":140,"o":86.18,"t":"2025-09-30T04:00:00Z","v":6050,"vw":86.149651},{"c":86.93,"h":86.93,"l":86.02,"n":124,"o":86.02,"t":"2025-10-01T04:00:00Z","v":5413,"vw":86.484449},{"c":87.2,"h":87.479,"l":86.9111,"n":109,"o":87.32,"t":"2025-10-02T04:00:00Z","v":5604,"vw":87.237387},{"c":87.16,"h":87.91,"l":87.1,"n":85,"o":87.22,"t":"2025-10-03T04:00:00Z","v":7211,"vw":87.225097},{"c":87.81,"h":88.03,"l":87.645,"n":108,"o":87.84,"t":"2025-10-06T04:00:00Z","v":2751,"vw":87.876806},{"c":86.4763,"h":88.03,"l":86.4257,"n":163,"o":88.03,"t":"2025-10-07T04:00:00Z","v":5863,"vw":86.723961},{"c":87.4433,"h":87.46,"l":86.7925,"n":136,"o":86.815,"t":"2025-10-08T04:00:00Z","v":4235,"vw":87.166031},{"c":86.46,"h":87.02,"l":86.34,"n":107,"o":87.02,"t":"2025-10-09T04:00:00Z","v":15230,"vw":86.485471},{"c":83.2235,"h":86.73,"l":83.2235,"n":140,"o":86.73,"t":"2025-10-10T04:00:00Z","v":4500,"vw":84.763323},{"c":85.874,"h":86.02,"l":84.35,"n":118,"o":84.35,"t":"2025-10-13T04:00:00Z","v":4702,"vw":85.597644},{"c":86.3961,"h":87,"l":84.71,"n":123,"o":84.71,"t":"2025-10-14T04:00:00Z","v":4322,"vw":86.172327},{"c":87.0962,"h":87.843,"l":86.335,"n":125,"o":87.45,"t":"2025-10-15T04:00:00Z","v":6226,"vw":87.265159},{"c":86.8972,"h":87.23,"l":86.6732,"n":110,"o":87.23,"t":"2025-10-16T04:00:00Z","v":7625,"vw":87.04694},{"c":86.9728,"h":87.03,"l":86.61,"n":96,"o":86.61,"t":"2025-10-17T04:00:00Z","v":5681,"vw":86.819715},{"c":88.1864,"h":88.35,"l":87.98,"n":95,"o":87.98,"t":"2025-10-20T04:00:00Z","v":2756,"vw":88.152017},{"c":88.327,"h":88.67,"l":87.95,"n":120,"o":87.95,"t":"2025-10-21T04:00:00Z","v":5897,"vw":88.442736},{"c":87.2032,"h":87.91,"l":86.78,"n":94,"o":87.91,"t":"2025-10-22T04:00:00Z","v":3206,"vw":87.192227},{"c":88.5469,"h":88.6,"l":86.55,"n":96,"o":86.55,"t":"2025-10-23T04:00:00Z","v":6140,"vw":88.167963},{"c":88.8255,"h":89.57,"l":88.8255,"n":127,"o":89.01,"t":"2025-10-24T04:00:00Z","v":4698,"vw":89.188959},{"c":89.952,"h":90.01,"l":89.72,"n":105,"o":89.72,"t":"2025-10-27T04:00:00Z","v":4542,"vw":89.863874},{"c":89.55,"h":89.96,"l":89.46,"n":128,"o":89.68,"t":"2025-10-28T04:00:00Z","v":4544,"vw":89.790406},{"c":89.1863,"h":90.14,"l":89.17,"n":117,"o":90,"t":"2025-10-29T04:00:00Z","v":4657,"vw":89.774665},{"c":88.345,"h":88.98,"l":88.29,"n":144,"o":88.98,"t":"2025-10-30T04:00:00Z","v":7993,"vw":88.56748},{"c":88.05,"h":88.4,"l":87.74,"n":214,"o":88.4,"t":"2025-10-31T04:00:00Z","v":11451,"vw":88.046864},{"c":87.8896,"h":88.52,"l":87.46,"n":119,"o":88.52,"t":"2025-11-03T05:00:00Z","v":4953,"vw":87.880981},{"c":86.05,"h":87.07,"l":86.05,"n":119,"o":87.07,"t":"2025-11-04T05:00:00Z","v":9139,"vw":86.461549},{"c":87.58,"h":87.82,"l":86.32,"n":91,"o":86.32,"t":"2025-11-05T05:00:00Z","v":5056,"vw":87.65113},{"c":86.0574,"h":87.39,"l":86.0574,"n":91,"o":87.39,"t":"2025-11-06T05:00:00Z","v":2827,"vw":86.521827},{"c":85.7162,"h":85.7162,"l":84.61,"n":116,"o":85.22,"t":"2025-11-07T05:00:00Z","v":3481,"vw":85.255426},{"c":86.37,"h":86.5712,"l":85.6601,"n":114,"o":86.5712,"t":"2025-11-10T05:00:00Z","v":6257,"vw":86.383164},{"c":86.21,"h":86.3629,"l":85.6818,"n":115,"o":85.89,"t":"2025-11-11T05:00:00Z","v":11968,"vw":86.100743},{"c":86.8334,"h":86.9201,"l":86.6906,"n":108,"o":86.7378,"t":"2025-11-12T05:00:00Z","v":6200,"vw":86.797358},{"c":85.255,"h":86.11,"l":85.13,"n":342,"o":86.11,"t":"2025-11-13T05:00:00Z","v":6551,"vw":85.719166},{"c":84.8215,"h":85.255,"l":84.8215,"n":95,"o":85.255,"t":"2025-11-14T05:00:00Z","v":2814,"vw":85.015236},{"c":83.215,"h":84.4,"l":82.84,"n":123,"o":84.4,"t":"2025-11-17T05:00:00Z","v":7850,"vw":83.802715},{"c":82.7239,"h":83.08,"l":82.2,"n":142,"o":82.68,"t":"2025-11-18T05:00:00Z","v":6105,"vw":82.766191},{"c":83.3589,"h":83.582,"l":82.66,"n":101,"o":82.66,"t":"2025-11-19T05:00:00Z","v":7588,"vw":83.182113},{"c":81.52,"h":84.71,"l":81.52,"n":147,"o":84.71,"t":"2025-11-20T05:00:00Z","v":8148,"vw":82.41439},{"c":83.31,"h":83.69,"l":81.8401,"n":143,"o":81.8401,"t":"2025-11-21T05:00:00Z","v":6022,"vw":83.214661},{"c":84.39,"h":84.57,"l":83.655,"n":135,"o":84.08,"t":"2025-11-24T05:00:00Z","v":10459,"vw":84.339645},{"c":85.3273,"h":85.49,"l":83.83,"n":153,"o":84.3432,"t":"2025-11-25T05:00:00Z","v":5609,"vw":84.821849},{"c":85.8678,"h":86.2201,"l":85.8678,"n":169,"o":86.0199,"t":"2025-11-26T05:00:00Z","v":6262,"vw":86.070828},{"c":86.43,"h":86.43,"l":86.2426,"n":81,"o":86.2426,"t":"2025-11-28T05:00:00Z","v":7257,"vw":86.331484},{"c":86.28,"h":86.5468,"l":85.74,"n":141,"o":85.79,"t":"2025-12-01T05:00:00Z","v":14266,"vw":86.195352},{"c":87.1,"h":87.37,"l":86.39,"n":112,"o":86.39,"t":"2025-12-02T05:00:00Z","v":4637,"vw":86.939114},{"c":88.3107,"h":88.33,"l":87.14,"n":132,"o":87.14,"t":"2025-12-03T05:00:00Z","v":10216,"vw":88.156938},{"c":88.4843,"h":88.586,"l":88.2,"n":101,"o":88.2,"t":"2025-12-04T05:00:00Z","v":3135,"vw":88.455741},{"c":89.04,"h":89.05,"l":88.73,"n":116,"o":88.87,"t":"2025-12-05T05:00:00Z","v":2991,"vw":88.945721},{"c":88.915,"h":89.44,"l":88.81,"n":127,"o":89.44,"t":"2025-12-08T05:00:00Z","v":6242,"vw":89.048394},{"c":88.8848,"h":89.115,"l":88.8022,"n":95,"o":88.8022,"t":"2025-12-09T05:00:00Z","v":2853,"vw":88.97248},{"c":89.9386,"h":90.15,"l":88.76,"n":90,"o":88.76,"t":"2025-12-10T05:00:00Z","v":3103,"vw":89.506445},{"c":90.0934,"h":90.0934,"l":89.18,"n":104,"o":89.315,"t":"2025-12-11T05:00:00Z","v":4544,"vw":89.729712},{"c":88.4,"h":90.04,"l":88.37,"n":115,"o":89.82,"t":"2025-12-12T05:00:00Z","v":4087,"vw":89.229332},{"c":88.0861,"h":89.17,"l":88.01,"n":92,"o":89.17,"t":"2025-12-15T05:00:00Z","v":3765,"vw":88.171687},{"c":87.9,"h":88.59,"l":87.52,"n":124,"o":88.59,"t":"2025-12-16T05:00:00Z","v":6351,"vw":87.842374},{"c":86.7101,"h":88.37,"l":86.71,"n":132,"o":87.9731,"t":"2025-12-17T05:00:00Z","v":5563,"vw":87.249257},{"c":87.308,"h":87.66,"l":87.0953,"n":93,"o":87.66,"t":"2025-12-18T05:00:00Z","v":3596,"vw":87.46191},{"c":87.981,"h":88.28,"l":87.9438,"n":80,"o":88.28,"t":"2025-12-19T05:00:00Z","v":4851,"vw":88.119329},{"c":88.4299,"h":88.62,"l":88.428,"n":122,"o":88.54,"t":"2025-12-22T05:00:00Z","v":4070,"vw":88.503501},{"c":88.3833,"h":88.4,"l":88.19,"n":244,"o":88.24,"t":"2025-12-23T05:00:00Z","v":18420,"vw":88.324982},{"c":88.3719,"h":88.39,"l":88.07,"n":127,"o":88.07,"t":"2025-12-24T05:00:00Z","v":7401,"vw":88.293099},{"c":88.3818,"h":88.41,"l":88.2318,"n":50,"o":88.41,"t":"2025-12-26T05:00:00Z","v":3089,"vw":88.334274},{"c":87.8747,"h":88.28,"l":87.774,"n":108,"o":88.28,"t":"2025-12-29T05:00:00Z","v":5553,"vw":87.980138},{"c":87.8088,"h":88,"l":87.58,"n":136,"o":88,"t":"2025-12-30T05:00:00Z","v":15080,"vw":87.692968},{"c":86.5793,"h":87.76,"l":86.5793,"n":158,"o":87.76,"t":"2025-12-31T05:00:00Z","v":3872,"vw":87.241706},{"c":87.06,"h":87.23,"l":86.795,"n":142,"o":87.07,"t":"2026-01-02T05:00:00Z","v":3764,"vw":87.016816},{"c":88.17,"h":88.7189,"l":87.5272,"n":120,"o":87.5272,"t":"2026-01-05T05:00:00Z","v":8398,"vw":88.269598},{"c":90.06,"h":90.2,"l":88.27,"n":180,"o":88.27,"t":"2026-01-06T05:00:00Z","v":13662,"vw":89.835425},{"c":88.93,"h":89.85,"l":88.73,"n":109,"o":89.85,"t":"2026-01-07T05:00:00Z","v":4217,"vw":88.882375},{"c":89.04,"h":89.17,"l":88.04,"n":130,"o":88.38,"t":"2026-01-08T05:00:00Z","v":20103,"vw":89.065033},{"c":90.3022,"h":90.4,"l":89.2139,"n":133,"o":89.2139,"t":"2026-01-09T05:00:00Z","v":20297,"vw":90.111532},{"c":90.19,"h":90.2,"l":89.51,"n":180,"o":89.73,"t":"2026-01-12T05:00:00Z","v":27480,"vw":90.162296},{"c":89.6481,"h":90.12,"l":89.47,"n":235,"o":90.12,"t":"2026-01-13T05:00:00Z","v":8423,"vw":89.77122},{"c":89.46,"h":89.57,"l":88.8212,"n":141,"o":89.16,"t":"2026-01-14T05:00:00Z","v":8688,"vw":89.232754},{"c":90.1,"h":90.94,"l":90.1,"n":129,"o":90.94,"t":"2026-01-15T05:00:00Z","v":5924,"vw":90.436271},{"c":90.4,"h":90.52,"l":89.94,"n":122,"o":90.25,"t":"2026-01-16T05:00:00Z","v":9591,"vw":90.268358},{"c":88.0579,"h":89.39,"l":87.88,"n":147,"o":88.46,"t":"2026-01-20T05:00:00Z","v":5308,"vw":88.543818},{"c":89.43,"h":89.85,"l":88.43,"n":510,"o":88.43,"t":"2026-01-21T05:00:00Z","v":16702,"vw":89.171168},{"c":89.82,"h":90.44,"l":89.68,"n":138,"o":90.31,"t":"2026-01-22T05:00:00Z","v":14114,"vw":90.028189},{"c":89.1233,"h":89.495,"l":88.905,"n":98,"o":89.33,"t":"2026-01-23T05:00:00Z","v":2890,"vw":89.236504},{"c":89.81,"h":89.86,"l":89.49,"n":230,"o":89.49,"t":"2026-01-26T05:00:00Z","v":12596,"vw":89.750919},{"c":90.3116,"h":90.36,"l":90.125,"n":95,"o":90.125,"t":"2026-01-27T05:00:00Z","v":2244,"vw":90.197143},{"c":90.44,"h":90.845,"l":90.3,"n":83,"o":90.3,"t":"2026-01-28T05:00:00Z","v":3689,"vw":90.49205},{"c":90.9084,"h":90.9084,"l":89.46,"n":97,"o":89.46,"t":"2026-01-29T05:00:00Z","v":2274,"vw":90.145053},{"c":89.3243,"h":90.2,"l":89.1,"n":99,"o":90.2,"t":"2026-01-30T05:00:00Z","v":2512,"vw":89.776234},{"c":90.5281,"h":90.6896,"l":89.5,"n":121,"o":89.5,"t":"2026-02-02T05:00:00Z","v":3430,"vw":90.486018},{"c":88.0877,"h":89.065,"l":87.345,"n":114,"o":88.89,"t":"2026-02-03T05:00:00Z","v":4344,"vw":87.935239},{"c":88.1339,"h":89.04,"l":87.63,"n":152,"o":88.25,"t":"2026-02-04T05:00:00Z","v":9785,"vw":88.421929},{"c":87.9852,"h":88.38,"l":87.6121,"n":116,"o":88.18,"t":"2026-02-05T05:00:00Z","v":3371,"vw":87.988076},{"c":90.5,"h":90.53,"l":88.97,"n":144,"o":88.97,"t":"2026-02-06T05:00:00Z","v":9709,"vw":90.107427},{"c":90.7922,"h":91.02,"l":90.2662,"n":82,"o":90.2662,"t":"2026-02-09T05:00:00Z","v":1503,"vw":90.656167},{"c":90.7467,"h":91.45,"l":90.7467,"n":78,"o":90.895,"t":"2026-02-10T05:00:00Z","v":2088,"vw":91.2321},{"c":90.86,"h":91.2,"l":90.7,"n":129,"o":90.7,"t":"2026-02-11T05:00:00Z","v":4736,"vw":90.953899},{"c":89.7,"h":92.39,"l":89.25,"n":138,"o":91.53,"t":"2026-02-12T05:00:00Z","v":6097,"vw":90.27589},{"c":90.2552,"h":90.73,"l":90,"n":134,"o":90,"t":"2026-02-13T05:00:00Z","v":4300,"vw":90.445811},{"c":89.72,"h":90.25,"l":89.1,"n":189,"o":90.01,"t":"2026-02-17T05:00:00Z","v":5348,"vw":89.889779},{"c":90.28,"h":90.7232,"l":90.0001,"n":99,"o":90.14,"t":"2026-02-18T05:00:00Z","v":4746,"vw":90.212373},{"c":89.78,"h":89.78,"l":89.231,"n":164,"o":89.6,"t":"2026-02-19T05:00:00Z","v":7810,"vw":89.477064},{"c":90.22,"h":90.39,"l":89.4,"n":101,"o":89.4,"t":"2026-02-20T05:00:00Z","v":3368,"vw":89.97093},{"c":88.55,"h":89.14,"l":88.39,"n":111,"o":89.14,"t":"2026-02-23T05:00:00Z","v":3234,"vw":88.579959},{"c":89.49,"h":90.25,"l":88.67,"n":148,"o":88.67,"t":"2026-02-24T05:00:00Z","v":14789,"vw":89.775616},{"c":90.5025,"h":90.52,"l":89.89,"n":109,"o":90.21,"t":"2026-02-25T05:00:00Z","v":3651,"vw":90.264298},{"c":90.26,"h":90.32,"l":89.4551,"n":121,"o":90.31,"t":"2026-02-26T05:00:00Z","v":7068,"vw":90.028214},{"c":89.7,"h":89.7,"l":88.6848,"n":119,"o":88.6848,"t":"2026-02-27T05:00:00Z","v":6624,"vw":89.175908},{"c":89.64,"h":89.83,"l":88.69,"n":140,"o":89.02,"t":"2026-03-02T05:00:00Z","v":11897,"vw":89.192156},{"c":88.22,"h":88.415,"l":87.04,"n":140,"o":87.22,"t":"2026-03-03T05:00:00Z","v":10330,"vw":87.805595},{"c":88.57,"h":89.01,"l":88.01,"n":101,"o":88.86,"t":"2026-03-04T05:00:00Z","v":6528,"vw":88.604612},{"c":88.1,"h":89.0946,"l":87.51,"n":130,"o":88.12,"t":"2026-03-05T05:00:00Z","v":5753,"vw":88.002209},{"c":86.58,"h":87.01,"l":86.43,"n":154,"o":86.43,"t":"2026-03-06T05:00:00Z","v":7665,"vw":86.681665},{"c":87.088,"h":87.088,"l":84.6,"n":114,"o":84.83,"t":"2026-03-09T04:00:00Z","v":2900,"vw":85.181561},{"c":86.54,"h":87.4,"l":86.48,"n":75,"o":87.4,"t":"2026-03-10T04:00:00Z","v":11455,"vw":86.636032},{"c":86.87,"h":87.095,"l":86.6301,"n":95,"o":86.75,"t":"2026-03-11T04:00:00Z","v":5188,"vw":86.783383},{"c":85.14,"h":86.06,"l":85.03,"n":141,"o":85.95,"t":"2026-03-12T04:00:00Z","v":14366,"vw":85.373078},{"c":85.09,"h":85.89,"l":84.911,"n":121,"o":85.44,"t":"2026-03-13T04:00:00Z","v":12647,"vw":85.213324},{"c":86.04,"h":86.46,"l":85.87,"n":135,"o":85.87,"t":"2026-03-16T04:00:00Z","v":15522,"vw":86.058576},{"c":86.42,"h":87.405,"l":86.2809,"n":87,"o":86.75,"t":"2026-03-17T04:00:00Z","v":3647,"vw":86.718526},{"c":85.17,"h":86.065,"l":85.161,"n":229,"o":85.87,"t":"2026-03-18T04:00:00Z","v":9976,"vw":85.390632},{"c":85.81,"h":86.2,"l":84.17,"n":283,"o":84.17,"t":"2026-03-19T04:00:00Z","v":12846,"vw":85.445854},{"c":84.93,"h":85.375,"l":84.54,"n":111,"o":85.375,"t":"2026-03-20T04:00:00Z","v":4220,"vw":85.077389},{"c":85.93,"h":87.03,"l":85.87,"n":157,"o":86.16,"t":"2026-03-23T04:00:00Z","v":25130,"vw":86.082834},{"c":86.28,"h":86.64,"l":85.22,"n":329,"o":85.22,"t":"2026-03-24T04:00:00Z","v":7991,"vw":86.363175},{"c":86.36,"h":86.63,"l":86.07,"n":114,"o":86.4853,"t":"2026-03-25T04:00:00Z","v":9538,"vw":86.28424},{"c":84.62,"h":86.105,"l":84.6,"n":143,"o":86.08,"t":"2026-03-26T04:00:00Z","v":9911,"vw":85.40722},{"c":83.03,"h":83.63,"l":82.995,"n":122,"o":83.5601,"t":"2026-03-27T04:00:00Z","v":11401,"vw":83.130516},{"c":81.98,"h":83.3211,"l":81.66,"n":262,"o":83.3211,"t":"2026-03-30T04:00:00Z","v":8037,"vw":82.071193},{"c":84.7088,"h":84.7088,"l":82.87,"n":140,"o":83.21,"t":"2026-03-31T04:00:00Z","v":6016,"vw":84.126809},{"c":85.27,"h":85.77,"l":85.24,"n":128,"o":85.47,"t":"2026-04-01T04:00:00Z","v":4187,"vw":85.648984},{"c":85.48,"h":85.48,"l":83.65,"n":121,"o":83.65,"t":"2026-04-02T04:00:00Z","v":6759,"vw":85.214873},{"c":85.97,"h":85.97,"l":85.48,"n":122,"o":85.67,"t":"2026-04-06T04:00:00Z","v":5486,"vw":85.716161},{"c":86.1424,"h":86.1424,"l":85.4,"n":127,"o":85.53,"t":"2026-04-07T04:00:00Z","v":6355,"vw":85.625588},{"c":88.98,"h":89.15,"l":88.73,"n":136,"o":88.99,"t":"2026-04-08T04:00:00Z","v":4155,"vw":88.965063},{"c":89.25,"h":89.3336,"l":88.64,"n":122,"o":88.87,"t":"2026-04-09T04:00:00Z","v":9455,"vw":89.148658},{"c":89.02,"h":89.77,"l":89.01,"n":180,"o":89.73,"t":"2026-04-10T04:00:00Z","v":14813,"vw":89.291799},{"c":91.11,"h":91.11,"l":89.2301,"n":138,"o":89.2301,"t":"2026-04-13T04:00:00Z","v":5957,"vw":90.250628},{"c":91.5169,"h":91.61,"l":91.36,"n":127,"o":91.61,"t":"2026-04-14T04:00:00Z","v":4360,"vw":91.486593},{"c":92.0259,"h":92.0259,"l":91.225,"n":110,"o":91.76,"t":"2026-04-15T04:00:00Z","v":3487,"vw":91.656166},{"c":92.9005,"h":92.95,"l":92.31,"n":110,"o":92.31,"t":"2026-04-16T04:00:00Z","v":7205,"vw":92.858069},{"c":93.9683,"h":94.44,"l":93.68,"n":106,"o":94.13,"t":"2026-04-17T04:00:00Z","v":4577,"vw":94.064136},{"c":94.59,"h":94.59,"l":94.2109,"n":204,"o":94.25,"t":"2026-04-20T04:00:00Z","v":26145,"vw":94.345571},{"c":95.12,"h":95.66,"l":94.98,"n":118,"o":95.075,"t":"2026-04-21T04:00:00Z","v":4502,"vw":95.406941},{"c":95.72,"h":95.86,"l":95.28,"n":120,"o":95.82,"t":"2026-04-22T04:00:00Z","v":5165,"vw":95.538113},{"c":95.66,"h":96.11,"l":94.9141,"n":181,"o":95.64,"t":"2026-04-23T04:00:00Z","v":12925,"vw":95.810003},{"c":96.4822,"h":96.58,"l":96.015,"n":125,"o":96.1701,"t":"2026-04-24T04:00:00Z","v":4262,"vw":96.188791},{"c":95.31,"h":96.38,"l":94.9,"n":121,"o":96.38,"t":"2026-04-27T04:00:00Z","v":6868,"vw":95.133115},{"c":93.62,"h":94,"l":93.39,"n":134,"o":94,"t":"2026-04-28T04:00:00Z","v":6183,"vw":93.521706},{"c":94.86,"h":94.86,"l":94.17,"n":69,"o":94.8,"t":"2026-04-29T04:00:00Z","v":2410,"vw":94.524117},{"c":96.54,"h":96.54,"l":94.9086,"n":155,"o":94.9086,"t":"2026-04-30T04:00:00Z","v":5567,"vw":95.870432},{"c":96.6253,"h":96.96,"l":96.2299,"n":105,"o":96.96,"t":"2026-05-01T04:00:00Z","v":7990,"vw":96.624711},{"c":96.57,"h":96.77,"l":96.3297,"n":119,"o":96.77,"t":"2026-05-04T04:00:00Z","v":2680,"vw":96.554883},{"c":98.1025,"h":98.211,"l":97.73,"n":91,"o":97.805,"t":"2026-05-05T04:00:00Z","v":1874,"vw":97.878021},{"c":98.5356,"h":98.99,"l":97.48,"n":131,"o":98.99,"t":"2026-05-06T04:00:00Z","v":9467,"vw":98.344088},{"c":98.28,"h":99.115,"l":98.0677,"n":166,"o":99.115,"t":"2026-05-07T04:00:00Z","v":11649,"vw":98.658861},{"c":98.8524,"h":99.05,"l":98.4,"n":94,"o":98.885,"t":"2026-05-08T04:00:00Z","v":2730,"vw":98.861907},{"c":99.122,"h":99.43,"l":98.83,"n":103,"o":98.83,"t":"2026-05-11T04:00:00Z","v":4580,"vw":99.02015},{"c":97.3942,"h":98.05,"l":96.24,"n":104,"o":98.05,"t":"2026-05-12T04:00:00Z","v":4159,"vw":96.943925},{"c":97.48,"h":98,"l":97.1501,"n":383,"o":97.82,"t":"2026-05-13T04:00:00Z","v":14054,"vw":97.430826},{"c":98.0443,"h":98.3299,"l":97.75,"n":116,"o":98.12,"t":"2026-05-14T04:00:00Z","v":3894,"vw":98.005477},{"c":97.33,"h":97.8,"l":96.74,"n":125,"o":96.74,"t":"2026-05-15T04:00:00Z","v":5829,"vw":97.434654},{"c":97.306,"h":97.65,"l":96.55,"n":123,"o":97.34,"t":"2026-05-18T04:00:00Z","v":5854,"vw":97.047107},{"c":96.2374,"h":96.85,"l":96.2374,"n":99,"o":96.4,"t":"2026-05-19T04:00:00Z","v":12643,"vw":96.367577},{"c":97.8701,"h":97.8701,"l":97.0145,"n":102,"o":97.0145,"t":"2026-05-20T04:00:00Z","v":5134,"vw":97.333333},{"c":98.215,"h":98.215,"l":97.08,"n":82,"o":97.325,"t":"2026-05-21T04:00:00Z","v":3562,"vw":97.746246},{"c":100.8937,"h":100.94,"l":99.15,"n":122,"o":99.15,"t":"2026-05-22T04:00:00Z","v":3171,"vw":100.702602},{"c":103.0214,"h":103.0214,"l":102.43,"n":131,"o":102.43,"t":"2026-05-26T04:00:00Z","v":2146,"vw":102.623902},{"c":102.1329,"h":106.41,"l":101.79,"n":111,"o":106.41,"t":"2026-05-27T04:00:00Z","v":4094,"vw":102.239669},{"c":102.9589,"h":103.23,"l":102.12,"n":116,"o":102.42,"t":"2026-05-28T04:00:00Z","v":2469,"vw":102.921547},{"c":104.07,"h":104.39,"l":103.86,"n":167,"o":104.39,"t":"2026-05-29T04:00:00Z","v":7562,"vw":104.146921},{"c":105.18,"h":105.29,"l":103.79,"n":119,"o":103.79,"t":"2026-06-01T04:00:00Z","v":6070,"vw":104.951759},{"c":106.7,"h":106.7,"l":105.23,"n":148,"o":105.23,"t":"2026-06-02T04:00:00Z","v":7963,"vw":106.163694},{"c":106.2543,"h":106.42,"l":105.68,"n":105,"o":106.3725,"t":"2026-06-03T04:00:00Z","v":3363,"vw":106.19966},{"c":105.5102,"h":106.135,"l":104.68,"n":170,"o":104.68,"t":"2026-06-04T04:00:00Z","v":6574,"vw":105.685666},{"c":100.5529,"h":103.83,"l":100.5529,"n":126,"o":103.6,"t":"2026-06-05T04:00:00Z","v":7374,"vw":102.024226},{"c":101.618,"h":102.425,"l":101.58,"n":115,"o":101.62,"t":"2026-06-08T04:00:00Z","v":18220,"vw":101.790964},{"c":101.18,"h":102.66,"l":99.0401,"n":108,"o":102.66,"t":"2026-06-09T04:00:00Z","v":3548,"vw":100.6126},{"c":99.253,"h":101.3487,"l":99.09,"n":412,"o":100.265,"t":"2026-06-10T04:00:00Z","v":4924,"vw":100.081908},{"c":102.0807,"h":102.0807,"l":99.911,"n":130,"o":100.085,"t":"2026-06-11T04:00:00Z","v":5461,"vw":100.896262},{"c":103.2814,"h":103.37,"l":101.71,"n":116,"o":101.96,"t":"2026-06-12T04:00:00Z","v":5424,"vw":102.664821},{"c":104.98,"h":105.87,"l":104.89,"n":162,"o":105.7,"t":"2026-06-15T04:00:00Z","v":19803,"vw":105.280888},{"c":103.3,"h":104.93,"l":103.3,"n":97,"o":104.93,"t":"2026-06-16T04:00:00Z","v":8737,"vw":103.907242},{"c":101.9676,"h":104.81,"l":101.9676,"n":103,"o":104.52,"t":"2026-06-17T04:00:00Z","v":3545,"vw":104.071691},{"c":104.103,"h":104.103,"l":103.5199,"n":77,"o":103.79,"t":"2026-06-18T04:00:00Z","v":1323,"vw":103.797305},{"c":104.452,"h":104.8,"l":103.92,"n":110,"o":104.5,"t":"2026-06-22T04:00:00Z","v":3580,"vw":104.338852},{"c":101.18,"h":101.82,"l":100.77,"n":322,"o":101.37,"t":"2026-06-23T04:00:00Z","v":11418,"vw":101.268021},{"c":100.6907,"h":101.53,"l":100.3403,"n":135,"o":100.7,"t":"2026-06-24T04:00:00Z","v":5697,"vw":100.938532},{"c":102.074,"h":103.16,"l":101.11,"n":87,"o":103.01,"t":"2026-06-25T04:00:00Z","v":2588,"vw":102.485218},{"c":100.1761,"h":101.085,"l":100.1761,"n":97,"o":100.48,"t":"2026-06-26T04:00:00Z","v":4021,"vw":100.647095},{"c":101.6173,"h":101.865,"l":101.42,"n":214,"o":101.68,"t":"2026-06-29T04:00:00Z","v":3368,"vw":101.680706},{"c":103.962,"h":104.115,"l":102.09,"n":143,"o":102.09,"t":"2026-06-30T04:00:00Z","v":6000,"vw":103.307731},{"c":102.41,"h":103.6936,"l":102.41,"n":114,"o":102.54,"t":"2026-07-01T04:00:00Z","v":5819,"vw":103.36065},{"c":99.5613,"h":100.56,"l":98.67,"n":118,"o":100.56,"t":"2026-07-02T04:00:00Z","v":2628,"vw":99.728461},{"c":100.5333,"h":101.255,"l":100.5333,"n":160,"o":100.95,"t":"2026-07-06T04:00:00Z","v":4428,"vw":101.135418},{"c":98.2638,"h":99.26,"l":97.93,"n":164,"o":99.26,"t":"2026-07-07T04:00:00Z","v":10512,"vw":98.550793},{"c":98.5636,"h":98.78,"l":97.6,"n":118,"o":97.65,"t":"2026-07-08T04:00:00Z","v":8185,"vw":97.810489},{"c":100.6447,"h":101.32,"l":100.16,"n":275,"o":100.16,"t":"2026-07-09T04:00:00Z","v":4889,"vw":100.923237},{"c":100.93,"h":100.93,"l":100.52,"n":121,"o":100.52,"t":"2026-07-10T04:00:00Z","v":4064,"vw":100.719146},{"c":99.4488,"h":100.1906,"l":99.38,"n":132,"o":100.1906,"t":"2026-07-13T04:00:00Z","v":3235,"vw":99.568133},{"c":98.77,"h":99.5,"l":98.77,"n":90,"o":99.28,"t":"2026-07-14T04:00:00Z","v":3785,"vw":99.048715},{"c":98.34,"h":99.29,"l":97.24,"n":328,"o":99.29,"t":"2026-07-15T04:00:00Z","v":7049,"vw":98.267414},{"c":98.0608,"h":98.0608,"l":97.445,"n":135,"o":97.64,"t":"2026-07-16T04:00:00Z","v":7143,"vw":97.747478},{"c":97.4073,"h":97.535,"l":95.86,"n":102,"o":95.86,"t":"2026-07-17T04:00:00Z","v":3025,"vw":96.974872},{"c":97.0866,"h":97.795,"l":96.865,"n":166,"o":96.865,"t":"2026-07-20T04:00:00Z","v":4859,"vw":97.355522},{"c":98.56,"h":98.64,"l":97.94,"n":305,"o":98.335,"t":"2026-07-21T04:00:00Z","v":8095,"vw":98.537474},{"c":97.49,"h":98.025,"l":97.34,"n":97,"o":97.34,"t":"2026-07-22T04:00:00Z","v":13589,"vw":97.502054},{"c":96.8405,"h":97.475,"l":96.16,"n":124,"o":96.16,"t":"2026-07-23T04:00:00Z","v":3842,"vw":96.651426},{"c":96.7811,"h":97.24,"l":96.57,"n":112,"o":96.91,"t":"2026-07-24T04:00:00Z","v":5795,"vw":96.72596},{"c":97.557,"h":98.17,"l":96.585,"n":127,"o":97.95,"t":"2026-07-27T04:00:00Z","v":4592,"vw":97.183725},{"c":97.77,"h":97.91,"l":96.37,"n":98,"o":96.74,"t":"2026-07-28T04:00:00Z","v":6519,"vw":97.462506},{"c":96.3615,"h":97.395,"l":96.3615,"n":97,"o":97.395,"t":"2026-07-29T04:00:00Z","v":2495,"vw":97.129432},{"c":98.25,"h":98.25,"l":97.47,"n":116,"o":98.25,"t":"2026-07-30T04:00:00Z","v":4022,"vw":97.949061},{"c":98.99,"h":99.335,"l":98.2599,"n":99,"o":99.335,"t":"2026-07-31T04:00:00Z","v":2885,"vw":99.07506},{"c":99.7241,"h":99.8,"l":99.075,"n":121,"o":99.075,"t":"2026-08-03T04:00:00Z","v":5888,"vw":99.624464},{"c":103.6241,"h":103.6241,"l":100.74,"n":285,"o":100.74,"t":"2026-08-04T04:00:00Z","v":5185,"vw":102.264241},{"c":102.8033,"h":103.68,"l":102.16,"n":104,"o":103.68,"t":"2026-08-05T04:00:00Z","v":8134,"vw":103.009727},{"c":102.7616,"h":103.25,"l":101.665,"n":136,"o":102.32,"t":"2026-08-06T04:00:00Z","v":12228,"vw":102.633714},{"c":104.0047,"h":104.13,"l":103.262,"n":239,"o":103.99,"t":"2026-08-07T04:00:00Z","v":21484,"vw":103.721025},{"c":103.4056,"h":104.31,"l":103.39,"n":117,"o":104.31,"t":"2026-08-10T04:00:00Z","v":2269,"vw":103.770776},{"c":103.4184,"h":104,"l":103.27,"n":100,"o":104,"t":"2026-08-11T04:00:00Z","v":2240,"vw":103.355054},{"c":103.83,"h":103.9788,"l":103.11,"n":99,"o":103.48,"t":"2026-08-12T04:00:00Z","v":4337,"vw":103.654401},{"c":104.2899,"h":104.3001,"l":103.805,"n":122,"o":104.27,"t":"2026-08-13T04:00:00Z","v":11376,"vw":104.142944},{"c":103.5738,"h":103.5738,"l":103.26,"n":106,"o":103.41,"t":"2026-08-14T04:00:00Z","v":3880,"vw":103.400609},{"c":103.016,"h":103.6606,"l":103.016,"n":125,"o":103.6606,"t":"2026-08-17T04:00:00Z","v":3716,"vw":103.357023},{"c":101.3916,"h":101.86,"l":101.1799,"n":123,"o":101.86,"t":"2026-08-18T04:00:00Z","v":3835,"vw":101.514393},{"c":101.47,"h":102.35,"l":101.47,"n":147,"o":102.01,"t":"2026-08-19T04:00:00Z","v":18108,"vw":102.074476},{"c":100.93,"h":101.7,"l":100.93,"n":102,"o":101,"t":"2026-08-20T04:00:00Z","v":8659,"vw":101.328032},{"c":101.897,"h":101.897,"l":101.48,"n":114,"o":101.48,"t":"2026-08-21T04:00:00Z","v":1806,"vw":101.684838},{"c":101.4243,"h":101.53,"l":101.318,"n":114,"o":101.53,"t":"2026-08-24T04:00:00Z","v":2282,"vw":101.486292},{"c":102.13,"h":102.13,"l":101.36,"n":117,"o":101.36,"t":"2026-08-25T04:00:00Z","v":4710,"vw":101.789152},{"c":102.351,"h":102.4399,"l":101.96,"n":86,"o":101.96,"t":"2026-08-26T04:00:00Z","v":4840,"vw":102.178919},{"c":102.9952,"h":103.06,"l":102.64,"n":81,"o":102.97,"t":"2026-08-27T04:00:00Z","v":4775,"vw":102.850502},{"c":101.91,"h":101.97,"l":101.8128,"n":158,"o":101.8128,"t":"2026-08-28T04:00:00Z","v":3595,"vw":101.917618},{"c":101.97,"h":102.06,"l":101.61,"n":93,"o":101.67,"t":"2026-08-31T04:00:00Z","v":3035,"vw":101.812929},{"c":100.755,"h":100.8,"l":100.4899,"n":100,"o":100.72,"t":"2026-09-01T04:00:00Z","v":1937,"vw":100.700665},{"c":100.868,"h":101,"l":100.72,"n":83,"o":100.72,"t":"2026-09-02T04:00:00Z","v":1113,"vw":100.87572},{"c":101.8185,"h":101.8185,"l":101.28,"n":97,"o":101.28,"t":"2026-09-03T04:00:00Z","v":1539,"vw":101.56563},{"c":101.7848,"h":102.12,"l":101.51,"n":80,"o":102.12,"t":"2026-09-04T04:00:00Z","v":2234,"vw":101.763516},{"c":100.7232,"h":102.11,"l":100.7232,"n":126,"o":102.11,"t":"2026-09-08T04:00:00Z","v":3645,"vw":101.058822},{"c":100.32,"h":100.59,"l":100.02,"n":202,"o":100.44,"t":"2026-09-09T04:00:00Z","v":6281,"vw":100.327327},{"c":99.6839,"h":100.08,"l":99.27,"n":205,"o":99.27,"t":"2026-09-10T04:00:00Z","v":8143,"vw":99.830904},{"c":102.3,"h":102.38,"l":101.14,"n":106,"o":101.14,"t":"2026-09-11T04:00:00Z","v":5020,"vw":102.154208},{"c":100.36,"h":100.97,"l":100.36,"n":107,"o":100.6087,"t":"2026-09-14T04:00:00Z","v":4315,"vw":100.791467},{"c":99.4804,"h":100.02,"l":99.48,"n":88,"o":99.81,"t":"2026-09-15T04:00:00Z","v":3031,"vw":99.694013},{"c":98.62,"h":99.845,"l":97.885,"n":673,"o":99.845,"t":"2026-09-16T04:00:00Z","v":6227,"vw":99.407577},{"c":99.3,"h":99.57,"l":98.96,"n":136,"o":99.57,"t":"2026-09-17T04:00:00Z","v":6336,"vw":99.25114},{"c":99.4301,"h":99.4301,"l":99,"n":93,"o":99.24,"t":"2026-09-18T04:00:00Z","v":5857,"vw":99.11865},{"c":100.53,"h":100.55,"l":99.835,"n":141,"o":99.835,"t":"2026-09-21T04:00:00Z","v":6298,"vw":100.274398},{"c":100.85,"h":100.85,"l":100.03,"n":102,"o":100.625,"t":"2026-09-22T04:00:00Z","v":3661,"vw":100.373362},{"c":100.28,"h":100.535,"l":100.26,"n":110,"o":100.43,"t":"2026-09-23T04:00:00Z","v":3439,"vw":100.3822},{"c":99.06,"h":99.36,"l":98.6,"n":110,"o":98.925,"t":"2026-09-24T04:00:00Z","v":8325,"vw":98.995776},{"c":100.1816,"h":100.505,"l":99.52,"n":103,"o":99.52,"t":"2026-09-25T04:00:00Z","v":3282,"vw":100.248396},{"c":99.1184,"h":99.315,"l":98.475,"n":306,"o":99,"t":"2026-09-28T04:00:00Z","v":4605,"vw":99.020948},{"c":99.29,"h":99.59,"l":98.92,"n":151,"o":99.59,"t":"2026-09-29T04:00:00Z","v":5195,"vw":99.202301},{"c":99.38,"h":99.67,"l":99.3,"n":114,"o":99.46,"t":"2026-09-30T04:00:00Z","v":12865,"vw":99.483399},{"c":101.4375,"h":101.82,"l":100.565,"n":246,"o":101.055,"t":"2026-10-01T04:00:00Z","v":10945,"vw":101.16809},{"c":102.6,"h":103.07,"l":102.5,"n":185,"o":102.94,"t":"2026-10-02T04:00:00Z","v":8100,"vw":102.801759},{"c":102.7407,"h":102.925,"l":102.38,"n":132,"o":102.38,"t":"2026-10-05T04:00:00Z","v":4362,"vw":102.557546},{"c":102.96,"h":103.41,"l":102.8,"n":178,"o":103.4,"t":"2026-10-06T04:00:00Z","v":8808,"vw":103.133087},{"c":101.95,"h":102.02,"l":101.27,"n":163,"o":101.9,"t":"2026-10-07T04:00:00Z","v":8315,"vw":101.719277},{"c":101.548,"h":101.548,"l":100.85,"n":95,"o":100.95,"t":"2026-10-08T04:00:00Z","v":3647,"vw":101.083428},{"c":101.957,"h":102.32,"l":101.71,"n":96,"o":102.32,"t":"2026-10-09T04:00:00Z","v":6921,"vw":101.796717},{"c":101.315,"h":101.52,"l":101.25,"n":137,"o":101.25,"t":"2026-10-12T04:00:00Z","v":3951,"vw":101.390994},{"c":101.878,"h":101.91,"l":101.0013,"n":179,"o":101.23,"t":"2026-10-13T04:00:00Z","v":5527,"vw":101.669461},{"c":100.0747,"h":100.9604,"l":99.845,"n":130,"o":100.9604,"t":"2026-10-14T04:00:00Z","v":6785,"vw":100.465656},{"c":101.3352,"h":101.3352,"l":99.47,"n":129,"o":99.47,"t":"2026-10-15T04:00:00Z","v":5244,"vw":100.691612},{"c":99.79,"h":101.2,"l":99.32,"n":196,"o":101.2,"t":"2026-10-16T04:00:00Z","v":2610,"vw":100.202841},{"c":100.7439,"h":101.0727,"l":100.329,"n":96,"o":100.49,"t":"2026-10-19T04:00:00Z","v":2716,"vw":100.629569},{"c":101.7276,"h":101.8,"l":101.075,"n":102,"o":101.075,"t":"2026-10-20T04:00:00Z","v":2948,"vw":101.54597},{"c":102.71,"h":102.71,"l":102.255,"n":394,"o":102.255,"t":"2026-10-21T04:00:00Z","v":18621,"vw":102.514259},{"c":102.8781,"h":102.8781,"l":101.32,"n":119,"o":101.32,"t":"2026-10-22T04:00:00Z","v":5059,"vw":102.12393}],"volatilityBars":[{"c":100.58,"h":100.625,"l":100.58,"n":3,"o":100.625,"t":"2026-09-22T13:30:00Z","v":205,"vw":100.6025},{"c":100.25,"h":100.31,"l":100.25,"n":9,"o":100.31,"t":"2026-09-22T14:15:00Z","v":936,"vw":100.2725},{"c":100.03,"h":100.03,"l":100.03,"n":2,"o":100.03,"t":"2026-09-22T15:45:00Z","v":513,"vw":100.03},{"c":100.195,"h":100.195,"l":100.195,"n":1,"o":100.195,"t":"2026-09-22T16:15:00Z","v":100,"vw":100.195},{"c":100.38,"h":100.38,"l":100.38,"n":1,"o":100.38,"t":"2026-09-22T17:15:00Z","v":137,"vw":100.38},{"c":100.6,"h":100.6,"l":100.6,"n":3,"o":100.6,"t":"2026-09-22T17:45:00Z","v":212,"vw":100.6},{"c":100.6,"h":100.6,"l":100.6,"n":1,"o":100.6,"t":"2026-09-22T18:45:00Z","v":500,"vw":100.6},{"c":100.85,"h":100.85,"l":100.85,"n":4,"o":100.85,"t":"2026-09-22T20:00:00Z","v":139,"vw":100.85},{"c":100.51,"h":100.51,"l":100.43,"n":2,"o":100.43,"t":"2026-09-23T15:15:00Z","v":463,"vw":100.472851},{"c":100.51,"h":100.51,"l":100.51,"n":2,"o":100.51,"t":"2026-09-23T15:45:00Z","v":160,"vw":100.51},{"c":100.49,"h":100.49,"l":100.26,"n":9,"o":100.27,"t":"2026-09-23T17:30:00Z","v":812,"vw":100.3},{"c":100.535,"h":100.535,"l":100.535,"n":2,"o":100.535,"t":"2026-09-23T17:45:00Z","v":127,"vw":100.535},{"c":100.415,"h":100.415,"l":100.415,"n":6,"o":100.415,"t":"2026-09-23T18:45:00Z","v":362,"vw":100.415},{"c":100.365,"h":100.42,"l":100.365,"n":2,"o":100.42,"t":"2026-09-23T19:00:00Z","v":270,"vw":100.395556},{"c":100.28,"h":100.29,"l":100.28,"n":3,"o":100.29,"t":"2026-09-23T19:45:00Z","v":250,"vw":100.285575},{"c":98.89,"h":98.925,"l":98.89,"n":11,"o":98.925,"t":"2026-09-24T14:15:00Z","v":2502,"vw":98.91308},{"c":99.015,"h":99.015,"l":99.015,"n":2,"o":99.015,"t":"2026-09-24T14:30:00Z","v":281,"vw":99.015},{"c":98.7,"h":98.7,"l":98.685,"n":3,"o":98.685,"t":"2026-09-24T15:00:00Z","v":286,"vw":98.6925},{"c":98.66,"h":98.66,"l":98.66,"n":1,"o":98.66,"t":"2026-09-24T15:15:00Z","v":100,"vw":98.66},{"c":98.8,"h":98.8,"l":98.78,"n":3,"o":98.78,"t":"2026-09-24T15:45:00Z","v":310,"vw":98.793333},{"c":98.6,"h":98.6,"l":98.6,"n":1,"o":98.6,"t":"2026-09-24T16:00:00Z","v":500,"vw":98.6},{"c":99.335,"h":99.335,"l":99.335,"n":1,"o":99.335,"t":"2026-09-24T16:45:00Z","v":100,"vw":99.335},{"c":99.3599,"h":99.36,"l":99.3599,"n":6,"o":99.36,"t":"2026-09-24T18:45:00Z","v":275,"vw":99.35995},{"c":99.14,"h":99.14,"l":99.13,"n":2,"o":99.13,"t":"2026-09-24T19:00:00Z","v":324,"vw":99.136173},{"c":99.13,"h":99.13,"l":99.13,"n":1,"o":99.13,"t":"2026-09-24T19:15:00Z","v":2628,"vw":99.13},{"c":99.22,"h":99.22,"l":99.22,"n":2,"o":99.22,"t":"2026-09-24T19:45:00Z","v":187,"vw":99.22},{"c":99.06,"h":99.06,"l":99.06,"n":3,"o":99.06,"t":"2026-09-24T20:00:00Z","v":161,"vw":99.06},{"c":99.52,"h":99.52,"l":99.52,"n":3,"o":99.52,"t":"2026-09-25T13:30:00Z","v":113,"vw":99.52},{"c":100.06,"h":100.199,"l":100.06,"n":5,"o":100.199,"t":"2026-09-25T14:00:00Z","v":680,"vw":100.124675},{"c":100.32,"h":100.32,"l":100.32,"n":2,"o":100.32,"t":"2026-09-25T16:00:00Z","v":101,"vw":100.32},{"c":100.425,"h":100.425,"l":100.425,"n":1,"o":100.425,"t":"2026-09-25T16:15:00Z","v":100,"vw":100.425},{"c":100.505,"h":100.505,"l":100.505,"n":1,"o":100.505,"t":"2026-09-25T16:30:00Z","v":100,"vw":100.505},{"c":100.37,"h":100.37,"l":100.37,"n":1,"o":100.37,"t":"2026-09-25T17:00:00Z","v":100,"vw":100.37},{"c":100.29,"h":100.38,"l":100.29,"n":8,"o":100.38,"t":"2026-09-25T18:00:00Z","v":740,"vw":100.364441},{"c":100.35,"h":100.35,"l":100.35,"n":4,"o":100.35,"t":"2026-09-25T18:15:00Z","v":400,"vw":100.35},{"c":100.23,"h":100.23,"l":100.23,"n":1,"o":100.23,"t":"2026-09-25T19:00:00Z","v":325,"vw":100.23},{"c":99,"h":99,"l":99,"n":8,"o":99,"t":"2026-09-28T13:45:00Z","v":283,"vw":99},{"c":98.475,"h":98.4751,"l":98.475,"n":4,"o":98.4751,"t":"2026-09-28T15:00:00Z","v":358,"vw":98.47505},{"c":98.79,"h":98.79,"l":98.79,"n":2,"o":98.79,"t":"2026-09-28T16:00:00Z","v":120,"vw":98.79},{"c":99.155,"h":99.155,"l":99.155,"n":2,"o":99.155,"t":"2026-09-28T17:30:00Z","v":109,"vw":99.155},{"c":99.315,"h":99.315,"l":99.315,"n":1,"o":99.315,"t":"2026-09-28T18:15:00Z","v":100,"vw":99.315},{"c":99.2808,"h":99.2808,"l":99.2808,"n":3,"o":99.2808,"t":"2026-09-28T18:45:00Z","v":123,"vw":99.2808},{"c":99.2399,"h":99.24,"l":99.21,"n":14,"o":99.21,"t":"2026-09-28T19:00:00Z","v":712,"vw":99.23504},{"c":99.1201,"h":99.1201,"l":99.1201,"n":3,"o":99.1201,"t":"2026-09-28T19:15:00Z","v":174,"vw":99.1201},{"c":99.59,"h":99.59,"l":99.59,"n":6,"o":99.59,"t":"2026-09-29T13:30:00Z","v":160,"vw":99.59},{"c":99.55,"h":99.55,"l":99.55,"n":6,"o":99.55,"t":"2026-09-29T14:00:00Z","v":485,"vw":99.55},{"c":99.055,"h":99.055,"l":99.055,"n":1,"o":99.055,"t":"2026-09-29T15:15:00Z","v":100,"vw":99.055},{"c":99.23,"h":99.23,"l":99.155,"n":4,"o":99.155,"t":"2026-09-29T16:00:00Z","v":590,"vw":99.1932},{"c":98.9215,"h":98.9215,"l":98.9215,"n":1,"o":98.9215,"t":"2026-09-29T17:15:00Z","v":100,"vw":98.9215},{"c":98.92,"h":98.92,"l":98.92,"n":2,"o":98.92,"t":"2026-09-29T17:45:00Z","v":336,"vw":98.92},{"c":98.99,"h":98.99,"l":98.99,"n":4,"o":98.99,"t":"2026-09-29T18:00:00Z","v":300,"vw":98.99},{"c":99.1899,"h":99.19,"l":99.155,"n":45,"o":99.19,"t":"2026-09-29T18:45:00Z","v":2090,"vw":99.186708},{"c":99.1601,"h":99.1601,"l":99.1601,"n":1,"o":99.1601,"t":"2026-09-29T19:00:00Z","v":139,"vw":99.1601},{"c":99.26,"h":99.26,"l":99.26,"n":1,"o":99.26,"t":"2026-09-29T19:30:00Z","v":100,"vw":99.26},{"c":99.29,"h":99.29,"l":99.29,"n":3,"o":99.29,"t":"2026-09-29T19:45:00Z","v":200,"vw":99.29},{"c":99.95,"h":99.95,"l":99.95,"n":6,"o":99.95,"t":"2026-09-30T13:30:00Z","v":144,"vw":99.95},{"c":99.3,"h":99.46,"l":99.3,"n":2,"o":99.46,"t":"2026-09-30T14:00:00Z","v":9267,"vw":99.458273},{"c":99.61,"h":99.61,"l":99.61,"n":1,"o":99.61,"t":"2026-09-30T14:45:00Z","v":316,"vw":99.61},{"c":99.46,"h":99.5,"l":99.46,"n":2,"o":99.5,"t":"2026-09-30T18:30:00Z","v":202,"vw":99.479802},{"c":99.54,"h":99.54,"l":99.5,"n":12,"o":99.5,"t":"2026-09-30T18:45:00Z","v":316,"vw":99.516667},{"c":99.6,"h":99.6,"l":99.6,"n":3,"o":99.6,"t":"2026-09-30T19:00:00Z","v":140,"vw":99.6},{"c":99.49,"h":99.67,"l":99.49,"n":4,"o":99.67,"t":"2026-09-30T19:45:00Z","v":1354,"vw":99.624484},{"c":99.38,"h":99.38,"l":99.38,"n":4,"o":99.38,"t":"2026-09-30T20:00:00Z","v":166,"vw":99.38},{"c":101.055,"h":101.055,"l":101.055,"n":8,"o":101.055,"t":"2026-10-01T13:30:00Z","v":139,"vw":101.055},{"c":101.175,"h":101.175,"l":101.175,"n":1,"o":101.175,"t":"2026-10-01T13:45:00Z","v":300,"vw":101.175},{"c":101.14,"h":101.14,"l":101.02,"n":7,"o":101.02,"t":"2026-10-01T14:00:00Z","v":1302,"vw":101.071181},{"c":100.96,"h":101.17,"l":100.96,"n":4,"o":101.17,"t":"2026-10-01T14:15:00Z","v":500,"vw":101.104375},{"c":100.96,"h":100.96,"l":100.96,"n":3,"o":100.96,"t":"2026-10-01T14:45:00Z","v":287,"vw":100.96},{"c":100.565,"h":100.71,"l":100.565,"n":5,"o":100.63,"t":"2026-10-01T15:00:00Z","v":1498,"vw":100.639311},{"c":100.77,"h":100.77,"l":100.77,"n":4,"o":100.77,"t":"2026-10-01T15:15:00Z","v":285,"vw":100.77},{"c":100.71,"h":100.71,"l":100.71,"n":4,"o":100.71,"t":"2026-10-01T15:45:00Z","v":271,"vw":100.71},{"c":100.88,"h":100.88,"l":100.775,"n":2,"o":100.775,"t":"2026-10-01T16:00:00Z","v":369,"vw":100.851545},{"c":100.95,"h":100.95,"l":100.95,"n":1,"o":100.95,"t":"2026-10-01T16:15:00Z","v":280,"vw":100.95},{"c":101.15,"h":101.26,"l":101.15,"n":3,"o":101.26,"t":"2026-10-01T16:30:00Z","v":382,"vw":101.231053},{"c":100.96,"h":100.96,"l":100.96,"n":1,"o":100.96,"t":"2026-10-01T16:45:00Z","v":280,"vw":100.96},{"c":101.07,"h":101.07,"l":101.07,"n":3,"o":101.07,"t":"2026-10-01T17:00:00Z","v":277,"vw":101.07},{"c":101.27,"h":101.27,"l":101.27,"n":3,"o":101.27,"t":"2026-10-01T17:15:00Z","v":284,"vw":101.27},{"c":101.82,"h":101.82,"l":101.82,"n":2,"o":101.82,"t":"2026-10-01T17:30:00Z","v":281,"vw":101.82},{"c":101.55,"h":101.74,"l":101.55,"n":4,"o":101.74,"t":"2026-10-01T17:45:00Z","v":484,"vw":101.627049},{"c":101.305,"h":101.305,"l":101.305,"n":1,"o":101.305,"t":"2026-10-01T18:00:00Z","v":100,"vw":101.305},{"c":101.53,"h":101.53,"l":101.53,"n":1,"o":101.53,"t":"2026-10-01T18:15:00Z","v":270,"vw":101.53},{"c":101.7,"h":101.7,"l":101.7,"n":3,"o":101.7,"t":"2026-10-01T18:30:00Z","v":273,"vw":101.7},{"c":101.63,"h":101.63,"l":101.63,"n":1,"o":101.63,"t":"2026-10-01T18:45:00Z","v":540,"vw":101.63},{"c":101.63,"h":101.63,"l":101.63,"n":2,"o":101.63,"t":"2026-10-01T19:00:00Z","v":284,"vw":101.63},{"c":101.7075,"h":101.7075,"l":101.7,"n":5,"o":101.7,"t":"2026-10-01T19:15:00Z","v":420,"vw":101.702027},{"c":101.4375,"h":101.52,"l":101.4375,"n":5,"o":101.52,"t":"2026-10-01T19:45:00Z","v":353,"vw":101.495735},{"c":102.94,"h":102.94,"l":102.94,"n":2,"o":102.94,"t":"2026-10-02T13:45:00Z","v":236,"vw":102.94},{"c":102.78,"h":102.78,"l":102.78,"n":2,"o":102.78,"t":"2026-10-02T14:00:00Z","v":102,"vw":102.78},{"c":102.85,"h":102.85,"l":102.85,"n":3,"o":102.85,"t":"2026-10-02T14:15:00Z","v":182,"vw":102.85},{"c":102.94,"h":102.94,"l":102.93,"n":3,"o":102.93,"t":"2026-10-02T14:30:00Z","v":448,"vw":102.937573},{"c":102.99,"h":102.99,"l":102.99,"n":2,"o":102.99,"t":"2026-10-02T14:45:00Z","v":123,"vw":102.99},{"c":102.745,"h":102.745,"l":102.72,"n":6,"o":102.72,"t":"2026-10-02T15:00:00Z","v":519,"vw":102.73849},{"c":102.72,"h":102.74,"l":102.72,"n":2,"o":102.74,"t":"2026-10-02T15:15:00Z","v":225,"vw":102.729511},{"c":103.07,"h":103.07,"l":102.87,"n":2,"o":102.87,"t":"2026-10-02T15:30:00Z","v":362,"vw":102.935746},{"c":103.06,"h":103.06,"l":103.06,"n":3,"o":103.06,"t":"2026-10-02T15:45:00Z","v":127,"vw":103.06},{"c":102.925,"h":103.01,"l":102.925,"n":2,"o":103.01,"t":"2026-10-02T16:00:00Z","v":310,"vw":102.956806},{"c":102.9,"h":102.9,"l":102.9,"n":2,"o":102.9,"t":"2026-10-02T16:15:00Z","v":130,"vw":102.9},{"c":102.87,"h":102.87,"l":102.87,"n":1,"o":102.87,"t":"2026-10-02T16:30:00Z","v":101,"vw":102.87},{"c":102.755,"h":102.755,"l":102.755,"n":1,"o":102.755,"t":"2026-10-02T16:45:00Z","v":121,"vw":102.755},{"c":102.77,"h":102.77,"l":102.77,"n":1,"o":102.77,"t":"2026-10-02T17:00:00Z","v":126,"vw":102.77},{"c":102.62,"h":102.62,"l":102.62,"n":1,"o":102.62,"t":"2026-10-02T17:15:00Z","v":106,"vw":102.62},{"c":102.5,"h":102.5,"l":102.5,"n":1,"o":102.5,"t":"2026-10-02T17:30:00Z","v":100,"vw":102.5},{"c":102.7,"h":102.7,"l":102.7,"n":1,"o":102.7,"t":"2026-10-02T17:45:00Z","v":101,"vw":102.7},{"c":102.66,"h":102.66,"l":102.66,"n":1,"o":102.66,"t":"2026-10-02T18:00:00Z","v":145,"vw":102.66},{"c":102.675,"h":102.675,"l":102.675,"n":2,"o":102.675,"t":"2026-10-02T18:15:00Z","v":123,"vw":102.675},{"c":102.75,"h":102.75,"l":102.75,"n":1,"o":102.75,"t":"2026-10-02T18:30:00Z","v":131,"vw":102.75},{"c":102.725,"h":102.735,"l":102.69,"n":10,"o":102.735,"t":"2026-10-02T18:45:00Z","v":834,"vw":102.715692},{"c":102.8,"h":102.8,"l":102.8,"n":1,"o":102.8,"t":"2026-10-02T19:00:00Z","v":125,"vw":102.8},{"c":102.77,"h":102.77,"l":102.76,"n":3,"o":102.76,"t":"2026-10-02T19:30:00Z","v":208,"vw":102.765},{"c":102.6,"h":102.64,"l":102.6,"n":4,"o":102.64,"t":"2026-10-02T19:45:00Z","v":279,"vw":102.62},{"c":102.3802,"h":102.3802,"l":102.38,"n":2,"o":102.38,"t":"2026-10-05T15:15:00Z","v":960,"vw":102.3801},{"c":102.45,"h":102.45,"l":102.45,"n":3,"o":102.45,"t":"2026-10-05T15:30:00Z","v":203,"vw":102.45},{"c":102.4601,"h":102.4601,"l":102.46,"n":2,"o":102.46,"t":"2026-10-05T16:15:00Z","v":286,"vw":102.46005},{"c":102.49,"h":102.49,"l":102.49,"n":1,"o":102.49,"t":"2026-10-05T17:00:00Z","v":100,"vw":102.49},{"c":102.53,"h":102.53,"l":102.53,"n":1,"o":102.53,"t":"2026-10-05T17:30:00Z","v":128,"vw":102.53},{"c":102.6273,"h":102.63,"l":102.6,"n":4,"o":102.63,"t":"2026-10-05T17:45:00Z","v":560,"vw":102.618542},{"c":102.67,"h":102.67,"l":102.63,"n":5,"o":102.63,"t":"2026-10-05T18:15:00Z","v":418,"vw":102.64},{"c":102.8499,"h":102.85,"l":102.8499,"n":7,"o":102.85,"t":"2026-10-05T18:45:00Z","v":384,"vw":102.849933},{"c":102.925,"h":102.925,"l":102.925,"n":1,"o":102.925,"t":"2026-10-05T19:30:00Z","v":100,"vw":102.925},{"c":102.7499,"h":102.75,"l":102.7499,"n":3,"o":102.75,"t":"2026-10-05T19:45:00Z","v":240,"vw":102.74995},{"c":103.4,"h":103.4,"l":103.4,"n":8,"o":103.4,"t":"2026-10-06T13:30:00Z","v":114,"vw":103.4},{"c":103.31,"h":103.31,"l":103.035,"n":3,"o":103.035,"t":"2026-10-06T13:45:00Z","v":359,"vw":103.111816},{"c":103.41,"h":103.41,"l":103.41,"n":1,"o":103.41,"t":"2026-10-06T14:00:00Z","v":100,"vw":103.41},{"c":103.19,"h":103.19,"l":103.19,"n":1,"o":103.19,"t":"2026-10-06T14:15:00Z","v":100,"vw":103.19},{"c":103.18,"h":103.25,"l":103.18,"n":3,"o":103.25,"t":"2026-10-06T14:45:00Z","v":300,"vw":103.203569},{"c":103.34,"h":103.34,"l":103.34,"n":1,"o":103.34,"t":"2026-10-06T15:15:00Z","v":100,"vw":103.34},{"c":103.2,"h":103.2,"l":103.2,"n":2,"o":103.2,"t":"2026-10-06T15:30:00Z","v":142,"vw":103.2},{"c":103.23,"h":103.23,"l":103.23,"n":2,"o":103.23,"t":"2026-10-06T16:00:00Z","v":345,"vw":103.23},{"c":103.2,"h":103.21,"l":103.2,"n":3,"o":103.21,"t":"2026-10-06T16:15:00Z","v":290,"vw":103.203472},{"c":103.1901,"h":103.24,"l":103.1901,"n":7,"o":103.23,"t":"2026-10-06T16:30:00Z","v":689,"vw":103.209751},{"c":103.21,"h":103.21,"l":103.19,"n":5,"o":103.21,"t":"2026-10-06T16:45:00Z","v":413,"vw":103.200253},{"c":103.16,"h":103.17,"l":103.16,"n":6,"o":103.17,"t":"2026-10-06T17:00:00Z","v":548,"vw":103.166579},{"c":103.14,"h":103.15,"l":103.13,"n":10,"o":103.15,"t":"2026-10-06T17:15:00Z","v":925,"vw":103.137673},{"c":103.14,"h":103.14,"l":103.14,"n":1,"o":103.14,"t":"2026-10-06T17:45:00Z","v":171,"vw":103.14},{"c":102.99,"h":103.07,"l":102.99,"n":3,"o":103.07,"t":"2026-10-06T18:15:00Z","v":484,"vw":103.053471},{"c":102.99,"h":102.99,"l":102.99,"n":3,"o":102.99,"t":"2026-10-06T19:00:00Z","v":189,"vw":102.99},{"c":102.96,"h":103.02,"l":102.96,"n":3,"o":103.02,"t":"2026-10-06T19:15:00Z","v":300,"vw":102.98},{"c":102.84,"h":102.84,"l":102.84,"n":1,"o":102.84,"t":"2026-10-06T19:30:00Z","v":178,"vw":102.84},{"c":102.96,"h":102.96,"l":102.8,"n":2,"o":102.8,"t":"2026-10-06T19:45:00Z","v":400,"vw":102.92},{"c":102,"h":102,"l":101.9,"n":3,"o":101.9,"t":"2026-10-07T13:30:00Z","v":490,"vw":101.975},{"c":101.65,"h":101.89,"l":101.65,"n":6,"o":101.79,"t":"2026-10-07T13:45:00Z","v":402,"vw":101.745},{"c":101.51,"h":101.51,"l":101.51,"n":2,"o":101.51,"t":"2026-10-07T14:00:00Z","v":106,"vw":101.51},{"c":101.59,"h":101.59,"l":101.59,"n":3,"o":101.59,"t":"2026-10-07T14:15:00Z","v":189,"vw":101.59},{"c":101.44,"h":101.58,"l":101.44,"n":2,"o":101.58,"t":"2026-10-07T14:30:00Z","v":298,"vw":101.53302},{"c":101.35,"h":101.35,"l":101.35,"n":1,"o":101.35,"t":"2026-10-07T15:00:00Z","v":192,"vw":101.35},{"c":101.27,"h":101.44,"l":101.27,"n":3,"o":101.44,"t":"2026-10-07T15:15:00Z","v":582,"vw":101.354949},{"c":101.56,"h":101.56,"l":101.48,"n":4,"o":101.48,"t":"2026-10-07T15:45:00Z","v":454,"vw":101.503662},{"c":101.53,"h":101.53,"l":101.53,"n":2,"o":101.53,"t":"2026-10-07T16:00:00Z","v":105,"vw":101.53},{"c":101.65,"h":101.65,"l":101.65,"n":3,"o":101.65,"t":"2026-10-07T16:15:00Z","v":399,"vw":101.65},{"c":101.68,"h":101.68,"l":101.68,"n":2,"o":101.68,"t":"2026-10-07T16:30:00Z","v":217,"vw":101.68},{"c":101.73,"h":101.73,"l":101.73,"n":1,"o":101.73,"t":"2026-10-07T16:45:00Z","v":198,"vw":101.73},{"c":101.88,"h":101.88,"l":101.88,"n":2,"o":101.88,"t":"2026-10-07T17:00:00Z","v":192,"vw":101.88},{"c":101.87,"h":101.87,"l":101.87,"n":1,"o":101.87,"t":"2026-10-07T17:15:00Z","v":210,"vw":101.87},{"c":101.97,"h":101.97,"l":101.97,"n":1,"o":101.97,"t":"2026-10-07T17:30:00Z","v":192,"vw":101.97},{"c":101.99,"h":101.99,"l":101.99,"n":1,"o":101.99,"t":"2026-10-07T17:45:00Z","v":192,"vw":101.99},{"c":101.91,"h":101.91,"l":101.91,"n":2,"o":101.91,"t":"2026-10-07T18:00:00Z","v":408,"vw":101.91},{"c":101.86,"h":101.86,"l":101.86,"n":3,"o":101.86,"t":"2026-10-07T18:15:00Z","v":207,"vw":101.86},{"c":101.86,"h":101.86,"l":101.86,"n":3,"o":101.86,"t":"2026-10-07T18:45:00Z","v":205,"vw":101.86},{"c":101.8301,"h":101.8301,"l":101.8301,"n":3,"o":101.8301,"t":"2026-10-07T19:00:00Z","v":428,"vw":101.8301},{"c":102.02,"h":102.02,"l":102.02,"n":4,"o":102.02,"t":"2026-10-07T19:30:00Z","v":207,"vw":102.02},{"c":101.95,"h":101.95,"l":101.845,"n":2,"o":101.845,"t":"2026-10-07T19:45:00Z","v":398,"vw":101.895653},{"c":101,"h":101.36,"l":100.85,"n":12,"o":100.95,"t":"2026-10-08T13:30:00Z","v":1608,"vw":100.942818},{"c":101.28,"h":101.3,"l":101.28,"n":8,"o":101.3,"t":"2026-10-08T16:00:00Z","v":1164,"vw":101.289},{"c":102.32,"h":102.32,"l":102.32,"n":2,"o":102.32,"t":"2026-10-09T13:30:00Z","v":489,"vw":102.32},{"c":101.71,"h":101.71,"l":101.71,"n":1,"o":101.71,"t":"2026-10-09T15:30:00Z","v":3800,"vw":101.71},{"c":101.9094,"h":101.9094,"l":101.9094,"n":1,"o":101.9094,"t":"2026-10-09T18:15:00Z","v":194,"vw":101.9094},{"c":101.9199,"h":101.9199,"l":101.9199,"n":4,"o":101.9199,"t":"2026-10-09T18:45:00Z","v":206,"vw":101.9199},{"c":101.93,"h":101.93,"l":101.93,"n":1,"o":101.93,"t":"2026-10-09T19:45:00Z","v":300,"vw":101.93},{"c":101.25,"h":101.25,"l":101.25,"n":2,"o":101.25,"t":"2026-10-12T14:00:00Z","v":363,"vw":101.25},{"c":101.4699,"h":101.47,"l":101.4699,"n":3,"o":101.47,"t":"2026-10-12T14:30:00Z","v":293,"vw":101.46995},{"c":101.515,"h":101.515,"l":101.515,"n":1,"o":101.515,"t":"2026-10-12T14:45:00Z","v":100,"vw":101.515},{"c":101.52,"h":101.52,"l":101.52,"n":4,"o":101.52,"t":"2026-10-12T17:15:00Z","v":292,"vw":101.52},{"c":101.4029,"h":101.425,"l":101.4029,"n":5,"o":101.41,"t":"2026-10-12T18:15:00Z","v":414,"vw":101.412633},{"c":101.315,"h":101.315,"l":101.285,"n":7,"o":101.285,"t":"2026-10-12T19:45:00Z","v":279,"vw":101.29832},{"c":101.23,"h":101.23,"l":101.23,"n":3,"o":101.23,"t":"2026-10-13T13:30:00Z","v":296,"vw":101.23},{"c":101.0013,"h":101.0013,"l":101.0013,"n":1,"o":101.0013,"t":"2026-10-13T15:30:00Z","v":191,"vw":101.0013},{"c":101.6299,"h":101.63,"l":101.6299,"n":4,"o":101.63,"t":"2026-10-13T16:45:00Z","v":486,"vw":101.629926},{"c":101.635,"h":101.635,"l":101.57,"n":4,"o":101.57,"t":"2026-10-13T17:30:00Z","v":244,"vw":101.598889},{"c":101.5089,"h":101.5089,"l":101.5089,"n":2,"o":101.5089,"t":"2026-10-13T17:45:00Z","v":178,"vw":101.5089},{"c":101.845,"h":101.845,"l":101.845,"n":2,"o":101.845,"t":"2026-10-13T18:30:00Z","v":362,"vw":101.845},{"c":101.86,"h":101.86,"l":101.791,"n":20,"o":101.81,"t":"2026-10-13T18:45:00Z","v":1823,"vw":101.818889},{"c":101.91,"h":101.91,"l":101.91,"n":1,"o":101.91,"t":"2026-10-13T19:30:00Z","v":100,"vw":101.91},{"c":100.9604,"h":100.9604,"l":100.9604,"n":2,"o":100.9604,"t":"2026-10-14T13:45:00Z","v":209,"vw":100.9604},{"c":100.92,"h":100.92,"l":100.92,"n":1,"o":100.92,"t":"2026-10-14T14:00:00Z","v":100,"vw":100.92},{"c":100.88,"h":100.88,"l":100.88,"n":2,"o":100.88,"t":"2026-10-14T14:15:00Z","v":625,"vw":100.88},{"c":100.895,"h":100.96,"l":100.895,"n":2,"o":100.96,"t":"2026-10-14T14:30:00Z","v":500,"vw":100.947},{"c":100.61,"h":100.61,"l":100.61,"n":1,"o":100.61,"t":"2026-10-14T15:00:00Z","v":115,"vw":100.61},{"c":100.37,"h":100.5095,"l":100.37,"n":5,"o":100.5095,"t":"2026-10-14T15:30:00Z","v":606,"vw":100.481432},{"c":100.44,"h":100.44,"l":100.44,"n":2,"o":100.44,"t":"2026-10-14T16:00:00Z","v":375,"vw":100.44},{"c":99.845,"h":99.845,"l":99.845,"n":8,"o":99.845,"t":"2026-10-14T18:45:00Z","v":315,"vw":99.845},{"c":100.18,"h":100.1801,"l":100.16,"n":21,"o":100.16,"t":"2026-10-14T19:30:00Z","v":2050,"vw":100.163931},{"c":99.47,"h":99.47,"l":99.47,"n":3,"o":99.47,"t":"2026-10-15T13:30:00Z","v":173,"vw":99.47},{"c":99.93,"h":99.93,"l":99.93,"n":2,"o":99.93,"t":"2026-10-15T13:45:00Z","v":136,"vw":99.93},{"c":100.4399,"h":100.44,"l":100.15,"n":3,"o":100.15,"t":"2026-10-15T14:30:00Z","v":400,"vw":100.367463},{"c":100.73,"h":100.73,"l":100.73,"n":2,"o":100.73,"t":"2026-10-15T15:00:00Z","v":501,"vw":100.73},{"c":100.48,"h":100.48,"l":100.48,"n":2,"o":100.48,"t":"2026-10-15T16:15:00Z","v":126,"vw":100.48},{"c":100.53,"h":100.53,"l":100.53,"n":1,"o":100.53,"t":"2026-10-15T16:45:00Z","v":500,"vw":100.53},{"c":101.1,"h":101.1,"l":101.1,"n":7,"o":101.1,"t":"2026-10-15T19:15:00Z","v":1214,"vw":101.1},{"c":101.26,"h":101.26,"l":101.26,"n":2,"o":101.26,"t":"2026-10-15T19:30:00Z","v":131,"vw":101.26},{"c":101.2,"h":101.2,"l":101.2,"n":1,"o":101.2,"t":"2026-10-16T13:30:00Z","v":100,"vw":101.2},{"c":100.9701,"h":100.9701,"l":100.9701,"n":3,"o":100.9701,"t":"2026-10-16T14:30:00Z","v":115,"vw":100.9701},{"c":100.3867,"h":100.39,"l":100.3867,"n":10,"o":100.39,"t":"2026-10-16T16:15:00Z","v":555,"vw":100.38835},{"c":99.9965,"h":99.9965,"l":99.9965,"n":1,"o":99.9965,"t":"2026-10-16T17:00:00Z","v":122,"vw":99.9965},{"c":99.94,"h":99.94,"l":99.94,"n":3,"o":99.94,"t":"2026-10-16T17:15:00Z","v":108,"vw":99.94},{"c":99.32,"h":99.32,"l":99.32,"n":1,"o":99.32,"t":"2026-10-16T19:00:00Z","v":125,"vw":99.32},{"c":99.815,"h":99.815,"l":99.815,"n":3,"o":99.815,"t":"2026-10-16T19:15:00Z","v":238,"vw":99.815},{"c":100.49,"h":100.49,"l":100.49,"n":2,"o":100.49,"t":"2026-10-19T14:15:00Z","v":691,"vw":100.49},{"c":100.329,"h":100.329,"l":100.329,"n":1,"o":100.329,"t":"2026-10-19T14:30:00Z","v":197,"vw":100.329},{"c":101.0727,"h":101.0727,"l":101.0727,"n":1,"o":101.0727,"t":"2026-10-19T15:30:00Z","v":152,"vw":101.0727},{"c":100.8599,"h":100.86,"l":100.8599,"n":4,"o":100.86,"t":"2026-10-19T17:00:00Z","v":224,"vw":100.85995},{"c":100.7,"h":100.7,"l":100.7,"n":3,"o":100.7,"t":"2026-10-19T17:45:00Z","v":202,"vw":100.7},{"c":100.89,"h":100.89,"l":100.89,"n":1,"o":100.89,"t":"2026-10-19T18:30:00Z","v":100,"vw":100.89},{"c":101.075,"h":101.075,"l":101.075,"n":3,"o":101.075,"t":"2026-10-20T13:45:00Z","v":165,"vw":101.075},{"c":101.605,"h":101.605,"l":101.56,"n":9,"o":101.56,"t":"2026-10-20T15:45:00Z","v":709,"vw":101.579924},{"c":101.59,"h":101.59,"l":101.59,"n":1,"o":101.59,"t":"2026-10-20T16:15:00Z","v":555,"vw":101.59},{"c":101.42,"h":101.5816,"l":101.42,"n":2,"o":101.5816,"t":"2026-10-20T16:45:00Z","v":400,"vw":101.4604},{"c":101.645,"h":101.645,"l":101.645,"n":1,"o":101.645,"t":"2026-10-20T18:30:00Z","v":266,"vw":101.645},{"c":101.8,"h":101.8,"l":101.8,"n":2,"o":101.8,"t":"2026-10-20T19:00:00Z","v":130,"vw":101.8},{"c":102.255,"h":102.255,"l":102.255,"n":3,"o":102.255,"t":"2026-10-21T13:45:00Z","v":397,"vw":102.255},{"c":102.46,"h":102.46,"l":102.375,"n":6,"o":102.375,"t":"2026-10-21T15:15:00Z","v":1095,"vw":102.415037},{"c":102.6999,"h":102.7,"l":102.6999,"n":3,"o":102.7,"t":"2026-10-21T15:45:00Z","v":217,"vw":102.69995},{"c":102.36,"h":102.36,"l":102.36,"n":2,"o":102.36,"t":"2026-10-21T16:15:00Z","v":302,"vw":102.36},{"c":102.36,"h":102.36,"l":102.34,"n":4,"o":102.34,"t":"2026-10-21T16:30:00Z","v":290,"vw":102.35},{"c":102.466,"h":102.54,"l":102.466,"n":4,"o":102.54,"t":"2026-10-21T16:45:00Z","v":319,"vw":102.492715},{"c":102.55,"h":102.55,"l":102.55,"n":1,"o":102.55,"t":"2026-10-21T17:15:00Z","v":300,"vw":102.55},{"c":102.65,"h":102.65,"l":102.65,"n":1,"o":102.65,"t":"2026-10-21T18:30:00Z","v":250,"vw":102.65},{"c":102.466,"h":102.466,"l":102.466,"n":2,"o":102.466,"t":"2026-10-21T18:45:00Z","v":352,"vw":102.466},{"c":102.55,"h":102.63,"l":102.55,"n":14,"o":102.58,"t":"2026-10-21T19:30:00Z","v":4175,"vw":102.563866},{"c":102.71,"h":102.71,"l":102.71,"n":2,"o":102.71,"t":"2026-10-21T20:00:00Z","v":8611,"vw":102.71},{"c":101.86,"h":101.86,"l":101.32,"n":6,"o":101.32,"t":"2026-10-22T13:30:00Z","v":554,"vw":101.519262},{"c":101.605,"h":101.605,"l":101.605,"n":1,"o":101.605,"t":"2026-10-22T15:00:00Z","v":100,"vw":101.605},{"c":101.99,"h":101.99,"l":101.99,"n":1,"o":101.99,"t":"2026-10-22T15:30:00Z","v":100,"vw":101.99},{"c":101.965,"h":101.965,"l":101.965,"n":2,"o":101.965,"t":"2026-10-22T16:30:00Z","v":280,"vw":101.965},{"c":102.305,"h":102.305,"l":102.305,"n":2,"o":102.305,"t":"2026-10-22T17:30:00Z","v":124,"vw":102.305},{"c":102.39,"h":102.39,"l":102.39,"n":1,"o":102.39,"t":"2026-10-22T17:45:00Z","v":516,"vw":102.39},{"c":102.32,"h":102.385,"l":102.32,"n":2,"o":102.385,"t":"2026-10-22T18:15:00Z","v":300,"vw":102.363333},{"c":102.205,"h":102.205,"l":102.205,"n":3,"o":102.205,"t":"2026-10-22T18:30:00Z","v":160,"vw":102.205},{"c":102.245,"h":102.245,"l":102.245,"n":1,"o":102.245,"t":"2026-10-22T18:45:00Z","v":624,"vw":102.245},{"c":102.5051,"h":102.5051,"l":102.4491,"n":4,"o":102.45,"t":"2026-10-22T19:00:00Z","v":353,"vw":102.465331}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.60836274910635,"strike":108.4163725089365,"iv":0.3055729526670317,"gamma":0.0393558904701401,"theta":-0.05679371223561658,"vega":0.10051660856424514,"rho":0.022032468826252066,"breakevenPct":6.946702221408492},{"delta":0.35,"premium":1.3108901981149432,"strike":105.74540056604269,"iv":0.20081357916172504,"gamma":0.06940467000440753,"theta":-0.041447810657179264,"vega":0.10712334940353754,"rho":0.025469441408964334,"breakevenPct":4.06130241922978},{"delta":0.4,"premium":1.995177768794418,"strike":105.45612703546047,"iv":0.2530649853362426,"gamma":0.05281688347810674,"theta":-0.05348743570799907,"vega":0.11114339598118189,"rho":0.029481545181079254,"breakevenPct":4.445265614601054},{"delta":0.45,"premium":2.185978748256473,"strike":104.36583572424873,"iv":0.2322636875509106,"gamma":0.05894583762096362,"theta":-0.051273790609701594,"vega":0.11403631836549237,"rho":0.03322406495399977,"breakevenPct":3.5709392693928006},{"delta":0.5,"premium":2.4647188110620952,"strike":103.42741650383441,"iv":0.22139960722436494,"gamma":0.062088910248746076,"theta":-0.049654385522433564,"vega":0.1152892870363981,"rho":0.03710799626609499,"breakevenPct":2.9297151822365546},{"delta":0.55,"premium":2.7242836676217768,"strike":102.63896848137536,"iv":0.21030458452722062,"gamma":0.06484957020057307,"theta":-0.04726704871060172,"vega":0.11438080229226362,"rho":0.04099734329046201,"breakevenPct":2.415627960661339},{"delta":0.6,"premium":2.917880794701987,"strike":101.94039735099338,"iv":0.19405960264900662,"gamma":0.06860993377483443,"theta":-0.043758940397351,"vega":0.11183973509933776,"rho":0.044826532347309364,"breakevenPct":1.924781023070378},{"delta":0.65,"premium":3.0834437086092716,"strike":101.38852097130243,"iv":0.1779448123620309,"gamma":0.07147969094922738,"theta":-0.03967505518763797,"vega":0.10665209713024282,"rho":0.04869527349494056,"breakevenPct":1.5492749962447792},{"delta":0.7,"premium":4.045714285714281,"strike":100.2952380952381,"iv":0.20310666666666644,"gamma":0.0600390476190477,"theta":-0.042508571428571396,"vega":0.10081523809523811,"rho":0.052320500396810965,"breakevenPct":1.421927874788105},{"delta":0.75,"premium":4.960511882998171,"strike":99.19926873857403,"iv":0.21743912248628885,"gamma":0.050316270566727606,"theta":-0.04225758683729433,"vega":0.091972760511883,"rho":0.055934935781876395,"breakevenPct":1.2458245453329768},{"delta":0.8,"premium":5.814155251141553,"strike":98.10730593607306,"iv":0.22112785388127854,"gamma":0.04358675799086757,"theta":-0.039100456621004566,"vega":0.08107305936073059,"rho":0.05952076397824819,"breakevenPct":1.0141722944092209},{"delta":0.85,"premium":6.5661764705882355,"strike":97.11176470588235,"iv":0.21405000000000002,"gamma":0.03748176470588235,"theta":-0.03364823529411765,"vega":0.06747588235294119,"rho":0.06316069970915264,"breakevenPct":0.7774649575279778},{"delta":0.9,"premium":7.397679324894515,"strike":96.06540084388186,"iv":0.20253902953586497,"gamma":0.02979050632911392,"theta":-0.026925105485232068,"vega":0.05075949367088607,"rho":0.06677539743322476,"breakevenPct":0.5686148643650795}],"put":[{"delta":0.2,"premium":1.6908425676834404,"strike":92.81685135366881,"iv":0.4897861190366283,"gamma":0.019767907816604428,"theta":-0.06595041920006928,"vega":0.08097691123497948,"rho":-0.018245485075949662,"breakevenPct":11.423316735062796},{"delta":0.25,"premium":1.9,"strike":96.07957881134921,"iv":0.4149599521358142,"gamma":0.02648696238825117,"theta":-0.06266555927778104,"vega":0.09191916413223283,"rho":-0.022692866087538236,"breakevenPct":8.45517285860722},{"delta":0.3,"premium":2.117275692944991,"strike":98.34551385889982,"iv":0.3644111440027132,"gamma":0.033032917123079784,"theta":-0.0593635042812561,"vega":0.1005294820983656,"rho":-0.027140922003690462,"breakevenPct":6.463826445127949},{"delta":0.35,"premium":2.355729596092587,"strike":100.05729596092587,"iv":0.32841984144759995,"gamma":0.038999780173579364,"theta":-0.05621572005963978,"vega":0.10712660903693073,"rho":-0.03158752126130422,"breakevenPct":5.031715822091112},{"delta":0.4,"premium":2.482613078988032,"strike":101.43484105317376,"iv":0.2877623880613099,"gamma":0.04648455853968998,"theta":-0.05047859549519637,"vega":0.111735584579963,"rho":-0.03589829599301928,"breakevenPct":3.8160425064365344},{"delta":0.45,"premium":2.6788011695906437,"strike":102.51267056530214,"iv":0.260504873294347,"gamma":0.05235068226120858,"theta":-0.046164522417154,"vega":0.11457407407407408,"rho":-0.040180316072805394,"breakevenPct":2.9590657334150867},{"delta":0.5,"premium":3.3906732891832236,"strike":103.55187637969095,"iv":0.27673068432671083,"gamma":0.0499401766004415,"theta":-0.049215011037527595,"vega":0.1155,"rho":-0.04476537300531049,"breakevenPct":2.640889469665823},{"delta":0.55,"premium":4.225329670329671,"strike":104.65274725274726,"iv":0.296,"gamma":0.046008351648351646,"theta":-0.051951428571428565,"vega":0.11458615384615384,"rho":-0.049408990315839604,"breakevenPct":2.3821225485136455},{"delta":0.6,"premium":4.82436305732484,"strike":105.72611464968153,"iv":0.2915707006369427,"gamma":0.045582165605095544,"theta":-0.049103821656050956,"vega":0.11184904458598727,"rho":-0.05395728432905923,"breakevenPct":1.9210584251102136},{"delta":0.65,"premium":5.652518891687658,"strike":106.93450881612091,"iv":0.2953201511335013,"gamma":0.04325717884130982,"theta":-0.04689168765743073,"vega":0.10735541561712846,"rho":-0.058634604381057095,"breakevenPct":1.5514575750978643},{"delta":0.7,"premium":6.424396782841821,"strike":108.09919571045576,"iv":0.29089919571045575,"gamma":0.04123217158176944,"theta":-0.04206273458445041,"vega":0.10078498659517428,"rho":-0.06327794067359471,"breakevenPct":1.1696377289102902}]},"raw":{"call":[{"delta":0.3,"premium":1.60836274910635,"strike":108.4163725089365,"iv":0.3055729526670317,"gamma":0.0393558904701401,"theta":-0.05679371223561658,"vega":0.10051660856424514,"rho":0.022032468826252066,"breakevenPct":6.946702221408492},{"delta":0.35,"premium":1.3108901981149432,"strike":105.74540056604269,"iv":0.20081357916172504,"gamma":0.06940467000440753,"theta":-0.041447810657179264,"vega":0.10712334940353754,"rho":0.025469441408964334,"breakevenPct":4.06130241922978},{"delta":0.4,"premium":1.995177768794418,"strike":105.45612703546047,"iv":0.2530649853362426,"gamma":0.05281688347810674,"theta":-0.05348743570799907,"vega":0.11114339598118189,"rho":0.029481545181079254,"breakevenPct":4.445265614601054},{"delta":0.45,"premium":2.185978748256473,"strike":104.36583572424873,"iv":0.2322636875509106,"gamma":0.05894583762096362,"theta":-0.051273790609701594,"vega":0.11403631836549237,"rho":0.03322406495399977,"breakevenPct":3.5709392693928006},{"delta":0.5,"premium":2.4647188110620952,"strike":103.42741650383441,"iv":0.22139960722436494,"gamma":0.062088910248746076,"theta":-0.049654385522433564,"vega":0.1152892870363981,"rho":0.03710799626609499,"breakevenPct":2.9297151822365546},{"delta":0.55,"premium":2.7242836676217768,"strike":102.63896848137536,"iv":0.21030458452722062,"gamma":0.06484957020057307,"theta":-0.04726704871060172,"vega":0.11438080229226362,"rho":0.04099734329046201,"breakevenPct":2.415627960661339},{"delta":0.6,"premium":2.917880794701987,"strike":101.94039735099338,"iv":0.19405960264900662,"gamma":0.06860993377483443,"theta":-0.043758940397351,"vega":0.11183973509933776,"rho":0.044826532347309364,"breakevenPct":1.924781023070378},{"delta":0.65,"premium":3.0834437086092716,"strike":101.38852097130243,"iv":0.1779448123620309,"gamma":0.07147969094922738,"theta":-0.03967505518763797,"vega":0.10665209713024282,"rho":0.04869527349494056,"breakevenPct":1.5492749962447792},{"delta":0.7,"premium":4.045714285714281,"strike":100.2952380952381,"iv":0.20310666666666644,"gamma":0.0600390476190477,"theta":-0.042508571428571396,"vega":0.10081523809523811,"rho":0.052320500396810965,"breakevenPct":1.421927874788105},{"delta":0.75,"premium":4.960511882998171,"strike":99.19926873857403,"iv":0.21743912248628885,"gamma":0.050316270566727606,"theta":-0.04225758683729433,"vega":0.091972760511883,"rho":0.055934935781876395,"breakevenPct":1.2458245453329768},{"delta":0.8,"premium":5.814155251141553,"strike":98.10730593607306,"iv":0.22112785388127854,"gamma":0.04358675799086757,"theta":-0.039100456621004566,"vega":0.08107305936073059,"rho":0.05952076397824819,"breakevenPct":1.0141722944092209},{"delta":0.85,"premium":6.5661764705882355,"strike":97.11176470588235,"iv":0.21405000000000002,"gamma":0.03748176470588235,"theta":-0.03364823529411765,"vega":0.06747588235294119,"rho":0.06316069970915264,"breakevenPct":0.7774649575279778},{"delta":0.9,"premium":7.397679324894515,"strike":96.06540084388186,"iv":0.20253902953586497,"gamma":0.02979050632911392,"theta":-0.026925105485232068,"vega":0.05075949367088607,"rho":0.06677539743322476,"breakevenPct":0.5686148643650795}],"put":[{"delta":0.2,"premium":1.6908425676834404,"strike":92.81685135366881,"iv":0.4897861190366283,"gamma":0.019767907816604428,"theta":-0.06595041920006928,"vega":0.08097691123497948,"rho":-0.018245485075949662,"breakevenPct":11.423316735062796},{"delta":0.25,"premium":1.9,"strike":96.07957881134921,"iv":0.4149599521358142,"gamma":0.02648696238825117,"theta":-0.06266555927778104,"vega":0.09191916413223283,"rho":-0.022692866087538236,"breakevenPct":8.45517285860722},{"delta":0.3,"premium":2.117275692944991,"strike":98.34551385889982,"iv":0.3644111440027132,"gamma":0.033032917123079784,"theta":-0.0593635042812561,"vega":0.1005294820983656,"rho":-0.027140922003690462,"breakevenPct":6.463826445127949},{"delta":0.35,"premium":2.355729596092587,"strike":100.05729596092587,"iv":0.32841984144759995,"gamma":0.038999780173579364,"theta":-0.05621572005963978,"vega":0.10712660903693073,"rho":-0.03158752126130422,"breakevenPct":5.031715822091112},{"delta":0.4,"premium":2.482613078988032,"strike":101.43484105317376,"iv":0.2877623880613099,"gamma":0.04648455853968998,"theta":-0.05047859549519637,"vega":0.111735584579963,"rho":-0.03589829599301928,"breakevenPct":3.8160425064365344},{"delta":0.45,"premium":2.6788011695906437,"strike":102.51267056530214,"iv":0.260504873294347,"gamma":0.05235068226120858,"theta":-0.046164522417154,"vega":0.11457407407407408,"rho":-0.040180316072805394,"breakevenPct":2.9590657334150867},{"delta":0.5,"premium":3.3906732891832236,"strike":103.55187637969095,"iv":0.27673068432671083,"gamma":0.0499401766004415,"theta":-0.049215011037527595,"vega":0.1155,"rho":-0.04476537300531049,"breakevenPct":2.640889469665823},{"delta":0.55,"premium":4.225329670329671,"strike":104.65274725274726,"iv":0.296,"gamma":0.046008351648351646,"theta":-0.051951428571428565,"vega":0.11458615384615384,"rho":-0.049408990315839604,"breakevenPct":2.3821225485136455},{"delta":0.6,"premium":4.82436305732484,"strike":105.72611464968153,"iv":0.2915707006369427,"gamma":0.045582165605095544,"theta":-0.049103821656050956,"vega":0.11184904458598727,"rho":-0.05395728432905923,"breakevenPct":1.9210584251102136},{"delta":0.65,"premium":5.652518891687658,"strike":106.93450881612091,"iv":0.2953201511335013,"gamma":0.04325717884130982,"theta":-0.04689168765743073,"vega":0.10735541561712846,"rho":-0.058634604381057095,"breakevenPct":1.5514575750978643},{"delta":0.7,"premium":6.424396782841821,"strike":108.09919571045576,"iv":0.29089919571045575,"gamma":0.04123217158176944,"theta":-0.04206273458445041,"vega":0.10078498659517428,"rho":-0.06327794067359471,"breakevenPct":1.1696377289102902}]}},"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"}}