{"symbol":"FEX","url":"https://intraalpha.com/companies/FEX","capturedAt":"2026-10-22T22:56:22.330Z","state":"partial","quote":{"symbol":"FEX","last_price":137.4901,"prev_close":137.3412,"regular_close":137.4901,"change":0.1489,"change_pct":0.1084,"regular_change":0.1489,"regular_change_pct":0.1084,"extended_change":0,"extended_change_pct":0,"bid":134.07,"ask":139.85,"bid_size":1400,"ask_size":1400,"volume":23519,"vwap":136.912111,"open":137.18,"high":137.5,"low":136.38,"close":137.4901,"trade_count":339,"last_trade_at":"2026-10-22T20:00:00.213029984Z","last_quote_at":"2026-10-22T20:00:02.05242017Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:18.520043745-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.420Z","bars":[{"c":135.26,"h":135.26,"l":135.26,"n":4,"o":135.26,"t":"2026-10-15T13:30:00Z","v":984,"vw":135.26},{"c":135.0693,"h":135.0693,"l":135.0693,"n":2,"o":135.0693,"t":"2026-10-15T13:35:00Z","v":376,"vw":135.0693},{"c":135.29,"h":135.29,"l":135.241606,"n":2,"o":135.241606,"t":"2026-10-15T13:40:00Z","v":385,"vw":135.254176},{"c":135.1499,"h":135.1499,"l":135.1499,"n":1,"o":135.1499,"t":"2026-10-15T13:45:00Z","v":117,"vw":135.1499},{"c":134.965,"h":134.965,"l":134.965,"n":1,"o":134.965,"t":"2026-10-15T14:00:00Z","v":295,"vw":134.965},{"c":135.375,"h":135.375,"l":135.375,"n":1,"o":135.375,"t":"2026-10-15T14:10:00Z","v":100,"vw":135.375},{"c":135.185,"h":135.185,"l":135.185,"n":2,"o":135.185,"t":"2026-10-15T14:25:00Z","v":145,"vw":135.185},{"c":135.26,"h":135.32,"l":135.26,"n":3,"o":135.32,"t":"2026-10-15T14:35:00Z","v":273,"vw":135.295104},{"c":135.585,"h":135.585,"l":135.58,"n":2,"o":135.58,"t":"2026-10-15T14:55:00Z","v":262,"vw":135.582691},{"c":135.59,"h":135.59,"l":135.59,"n":1,"o":135.59,"t":"2026-10-15T15:05:00Z","v":426,"vw":135.59},{"c":135.7534,"h":135.7534,"l":135.7534,"n":1,"o":135.7534,"t":"2026-10-15T15:10:00Z","v":122,"vw":135.7534},{"c":135.68,"h":135.68,"l":135.68,"n":1,"o":135.68,"t":"2026-10-15T15:30:00Z","v":563,"vw":135.68},{"c":135.64,"h":135.64,"l":135.64,"n":1,"o":135.64,"t":"2026-10-15T15:50:00Z","v":100,"vw":135.64},{"c":135.59,"h":135.59,"l":135.59,"n":2,"o":135.59,"t":"2026-10-15T16:00:00Z","v":102,"vw":135.59},{"c":135.57,"h":135.57,"l":135.57,"n":1,"o":135.57,"t":"2026-10-15T16:05:00Z","v":100,"vw":135.57},{"c":135.55,"h":135.56,"l":135.55,"n":7,"o":135.55,"t":"2026-10-15T16:10:00Z","v":599,"vw":135.551739},{"c":135.495,"h":135.495,"l":135.495,"n":1,"o":135.495,"t":"2026-10-15T16:15:00Z","v":105,"vw":135.495},{"c":135.505,"h":135.505,"l":135.505,"n":1,"o":135.505,"t":"2026-10-15T16:55:00Z","v":143,"vw":135.505},{"c":135.57,"h":135.57,"l":135.57,"n":1,"o":135.57,"t":"2026-10-15T17:00:00Z","v":173,"vw":135.57},{"c":135.665,"h":135.665,"l":135.62,"n":2,"o":135.62,"t":"2026-10-15T17:25:00Z","v":768,"vw":135.658555},{"c":135.76,"h":135.76,"l":135.76,"n":1,"o":135.76,"t":"2026-10-15T17:45:00Z","v":100,"vw":135.76},{"c":135.7956,"h":135.7956,"l":135.7956,"n":1,"o":135.7956,"t":"2026-10-15T17:50:00Z","v":359,"vw":135.7956},{"c":135.725,"h":135.73,"l":135.725,"n":6,"o":135.73,"t":"2026-10-15T18:30:00Z","v":540,"vw":135.729},{"c":135.735,"h":135.735,"l":135.735,"n":1,"o":135.735,"t":"2026-10-15T18:50:00Z","v":169,"vw":135.735},{"c":135.92,"h":135.92,"l":135.92,"n":1,"o":135.92,"t":"2026-10-15T19:05:00Z","v":145,"vw":135.92},{"c":135.99,"h":135.99,"l":135.99,"n":1,"o":135.99,"t":"2026-10-15T19:10:00Z","v":137,"vw":135.99},{"c":136.13,"h":136.13,"l":136.13,"n":1,"o":136.13,"t":"2026-10-15T19:35:00Z","v":221,"vw":136.13},{"c":136.19,"h":136.19,"l":136.16,"n":13,"o":136.16,"t":"2026-10-15T19:55:00Z","v":1252,"vw":136.18301},{"c":136.65,"h":136.65,"l":136.65,"n":3,"o":136.65,"t":"2026-10-16T13:30:00Z","v":174,"vw":136.65},{"c":136.3701,"h":136.3701,"l":136.3701,"n":3,"o":136.3701,"t":"2026-10-16T13:35:00Z","v":218,"vw":136.3701},{"c":136.33,"h":136.33,"l":136.23,"n":9,"o":136.23,"t":"2026-10-16T14:45:00Z","v":1240,"vw":136.279117},{"c":136.39,"h":136.39,"l":136.33,"n":20,"o":136.37,"t":"2026-10-16T14:50:00Z","v":8642,"vw":136.369583},{"c":136.21,"h":136.21,"l":136.21,"n":2,"o":136.21,"t":"2026-10-16T15:00:00Z","v":200,"vw":136.21},{"c":135.6901,"h":135.8706,"l":135.6901,"n":4,"o":135.8706,"t":"2026-10-16T15:40:00Z","v":481,"vw":135.7661},{"c":135.46,"h":135.56,"l":135.46,"n":12,"o":135.505,"t":"2026-10-16T16:00:00Z","v":1308,"vw":135.517268},{"c":135.56,"h":135.61,"l":135.528,"n":6,"o":135.528,"t":"2026-10-16T16:05:00Z","v":900,"vw":135.556889},{"c":135.63,"h":135.63,"l":135.63,"n":5,"o":135.63,"t":"2026-10-16T16:10:00Z","v":928,"vw":135.63},{"c":135.59,"h":135.59,"l":135.59,"n":1,"o":135.59,"t":"2026-10-16T16:15:00Z","v":100,"vw":135.59},{"c":135.655,"h":135.655,"l":135.655,"n":1,"o":135.655,"t":"2026-10-16T16:20:00Z","v":172,"vw":135.655},{"c":135.61,"h":135.61,"l":135.61,"n":2,"o":135.61,"t":"2026-10-16T16:25:00Z","v":123,"vw":135.61},{"c":135.59,"h":135.59,"l":135.59,"n":3,"o":135.59,"t":"2026-10-16T16:30:00Z","v":624,"vw":135.59},{"c":135.47,"h":135.47,"l":135.47,"n":1,"o":135.47,"t":"2026-10-16T16:45:00Z","v":100,"vw":135.47},{"c":135.41,"h":135.41,"l":135.41,"n":2,"o":135.41,"t":"2026-10-16T16:55:00Z","v":132,"vw":135.41},{"c":135.14,"h":135.14,"l":135.14,"n":1,"o":135.14,"t":"2026-10-16T17:05:00Z","v":211,"vw":135.14},{"c":135.09,"h":135.29,"l":135.09,"n":15,"o":135.29,"t":"2026-10-16T17:50:00Z","v":902,"vw":135.144},{"c":135.08,"h":135.08,"l":135.08,"n":4,"o":135.08,"t":"2026-10-16T17:55:00Z","v":107,"vw":135.08},{"c":135.045,"h":135.045,"l":135.045,"n":1,"o":135.045,"t":"2026-10-16T18:35:00Z","v":254,"vw":135.045},{"c":135.1,"h":135.1,"l":135.09,"n":3,"o":135.09,"t":"2026-10-16T18:40:00Z","v":204,"vw":135.095},{"c":135.05,"h":135.06,"l":135.05,"n":9,"o":135.06,"t":"2026-10-16T19:15:00Z","v":23296,"vw":135.059894},{"c":135.08,"h":135.0901,"l":135.08,"n":16,"o":135.09,"t":"2026-10-16T19:30:00Z","v":1664,"vw":135.086252},{"c":135.04,"h":135.0401,"l":135.04,"n":3,"o":135.04,"t":"2026-10-16T19:35:00Z","v":1433,"vw":135.040043},{"c":135.21,"h":135.21,"l":135.21,"n":2,"o":135.21,"t":"2026-10-16T19:50:00Z","v":177,"vw":135.21},{"c":135.3,"h":135.3,"l":135.3,"n":2,"o":135.3,"t":"2026-10-16T19:55:00Z","v":271,"vw":135.3},{"c":135.465,"h":135.465,"l":135.465,"n":3,"o":135.465,"t":"2026-10-19T13:50:00Z","v":750,"vw":135.465},{"c":135.52,"h":135.52,"l":135.45,"n":2,"o":135.45,"t":"2026-10-19T14:15:00Z","v":494,"vw":135.485},{"c":135.2422,"h":135.2422,"l":135.2422,"n":1,"o":135.2422,"t":"2026-10-19T15:00:00Z","v":250,"vw":135.2422},{"c":135.55,"h":135.56,"l":135.55,"n":3,"o":135.56,"t":"2026-10-19T15:30:00Z","v":441,"vw":135.552273},{"c":135.5639,"h":135.6599,"l":135.5639,"n":2,"o":135.6599,"t":"2026-10-19T15:50:00Z","v":874,"vw":135.601685},{"c":135.4786,"h":135.4786,"l":135.4786,"n":1,"o":135.4786,"t":"2026-10-19T16:05:00Z","v":121,"vw":135.4786},{"c":135.44,"h":135.44,"l":135.44,"n":4,"o":135.44,"t":"2026-10-19T16:15:00Z","v":303,"vw":135.44},{"c":135.4286,"h":135.4286,"l":135.4286,"n":1,"o":135.4286,"t":"2026-10-19T16:45:00Z","v":143,"vw":135.4286},{"c":135.345,"h":135.345,"l":135.345,"n":3,"o":135.345,"t":"2026-10-19T17:20:00Z","v":171,"vw":135.345},{"c":135.2301,"h":135.2301,"l":135.23,"n":3,"o":135.23,"t":"2026-10-19T18:30:00Z","v":229,"vw":135.23005},{"c":135.28,"h":135.28,"l":135.28,"n":1,"o":135.28,"t":"2026-10-19T18:40:00Z","v":233,"vw":135.28},{"c":135.39,"h":135.39,"l":135.39,"n":1,"o":135.39,"t":"2026-10-19T18:45:00Z","v":148,"vw":135.39},{"c":135.3073,"h":135.3073,"l":135.28,"n":5,"o":135.28,"t":"2026-10-19T19:15:00Z","v":730,"vw":135.29365},{"c":135.3704,"h":135.3704,"l":135.3704,"n":4,"o":135.3704,"t":"2026-10-19T19:20:00Z","v":322,"vw":135.3704},{"c":135.4185,"h":135.4185,"l":135.4185,"n":1,"o":135.4185,"t":"2026-10-19T19:25:00Z","v":599,"vw":135.4185},{"c":135.2949,"h":135.2949,"l":135.26,"n":3,"o":135.26,"t":"2026-10-19T19:50:00Z","v":363,"vw":135.27745},{"c":135.21,"h":135.21,"l":135.21,"n":6,"o":135.21,"t":"2026-10-19T19:55:00Z","v":174,"vw":135.21},{"c":135.35,"h":135.35,"l":135.35,"n":3,"o":135.35,"t":"2026-10-20T13:30:00Z","v":138,"vw":135.35},{"c":135.8598,"h":135.8598,"l":135.8598,"n":1,"o":135.8598,"t":"2026-10-20T14:10:00Z","v":116,"vw":135.8598},{"c":136.42,"h":136.42,"l":136.42,"n":1,"o":136.42,"t":"2026-10-20T14:35:00Z","v":400,"vw":136.42},{"c":136.41,"h":136.41,"l":136.41,"n":1,"o":136.41,"t":"2026-10-20T14:40:00Z","v":294,"vw":136.41},{"c":136.61,"h":136.61,"l":136.61,"n":2,"o":136.61,"t":"2026-10-20T14:55:00Z","v":192,"vw":136.61},{"c":136.637,"h":136.637,"l":136.637,"n":1,"o":136.637,"t":"2026-10-20T15:00:00Z","v":337,"vw":136.637},{"c":136.54,"h":136.54,"l":136.54,"n":2,"o":136.54,"t":"2026-10-20T15:20:00Z","v":206,"vw":136.54},{"c":136.24,"h":136.24,"l":136.24,"n":1,"o":136.24,"t":"2026-10-20T15:30:00Z","v":735,"vw":136.24},{"c":136.37,"h":136.37,"l":136.37,"n":3,"o":136.37,"t":"2026-10-20T15:40:00Z","v":315,"vw":136.37},{"c":136.35,"h":136.35,"l":136.35,"n":2,"o":136.35,"t":"2026-10-20T15:45:00Z","v":396,"vw":136.35},{"c":136.35,"h":136.4157,"l":136.35,"n":4,"o":136.4157,"t":"2026-10-20T16:00:00Z","v":285,"vw":136.392484},{"c":136.395,"h":136.395,"l":136.395,"n":1,"o":136.395,"t":"2026-10-20T16:05:00Z","v":111,"vw":136.395},{"c":136.4,"h":136.4,"l":136.4,"n":2,"o":136.4,"t":"2026-10-20T16:15:00Z","v":171,"vw":136.4},{"c":136.3096,"h":136.3096,"l":136.3096,"n":1,"o":136.3096,"t":"2026-10-20T16:20:00Z","v":320,"vw":136.3096},{"c":136.3011,"h":136.3011,"l":136.3011,"n":3,"o":136.3011,"t":"2026-10-20T16:35:00Z","v":189,"vw":136.3011},{"c":136.37,"h":136.43,"l":136.37,"n":9,"o":136.43,"t":"2026-10-20T16:40:00Z","v":803,"vw":136.40456},{"c":136.41,"h":136.41,"l":136.41,"n":3,"o":136.41,"t":"2026-10-20T16:45:00Z","v":200,"vw":136.41},{"c":136.36,"h":136.36,"l":136.36,"n":1,"o":136.36,"t":"2026-10-20T16:50:00Z","v":282,"vw":136.36},{"c":136.39,"h":136.39,"l":136.39,"n":3,"o":136.39,"t":"2026-10-20T17:35:00Z","v":401,"vw":136.39},{"c":136.465,"h":136.465,"l":136.465,"n":1,"o":136.465,"t":"2026-10-20T17:45:00Z","v":150,"vw":136.465},{"c":136.58,"h":136.58,"l":136.58,"n":3,"o":136.58,"t":"2026-10-20T18:15:00Z","v":184,"vw":136.58},{"c":136.54,"h":136.59,"l":136.54,"n":6,"o":136.59,"t":"2026-10-20T18:20:00Z","v":270,"vw":136.565},{"c":136.552,"h":136.552,"l":136.552,"n":1,"o":136.552,"t":"2026-10-20T18:25:00Z","v":200,"vw":136.552},{"c":136.548,"h":136.548,"l":136.548,"n":2,"o":136.548,"t":"2026-10-20T18:30:00Z","v":221,"vw":136.548},{"c":136.426,"h":136.426,"l":136.426,"n":2,"o":136.426,"t":"2026-10-20T18:40:00Z","v":119,"vw":136.426},{"c":136.481,"h":136.481,"l":136.481,"n":4,"o":136.481,"t":"2026-10-20T18:55:00Z","v":366,"vw":136.481},{"c":136.61,"h":136.61,"l":136.53,"n":3,"o":136.53,"t":"2026-10-20T19:00:00Z","v":253,"vw":136.577347},{"c":136.55,"h":136.55,"l":136.55,"n":4,"o":136.55,"t":"2026-10-20T19:10:00Z","v":110,"vw":136.55},{"c":136.57,"h":136.58,"l":136.57,"n":4,"o":136.58,"t":"2026-10-20T19:55:00Z","v":206,"vw":136.575},{"c":137.22,"h":137.22,"l":137.08,"n":2,"o":137.08,"t":"2026-10-21T13:30:00Z","v":268,"vw":137.153134},{"c":136.95,"h":136.95,"l":136.95,"n":2,"o":136.95,"t":"2026-10-21T13:35:00Z","v":23033,"vw":136.95},{"c":136.865,"h":136.865,"l":136.865,"n":1,"o":136.865,"t":"2026-10-21T14:05:00Z","v":176,"vw":136.865},{"c":137.01,"h":137.01,"l":137.01,"n":2,"o":137.01,"t":"2026-10-21T14:15:00Z","v":191,"vw":137.01},{"c":137.2005,"h":137.2005,"l":137.2005,"n":2,"o":137.2005,"t":"2026-10-21T14:45:00Z","v":605,"vw":137.2005},{"c":137.3,"h":137.3,"l":137.3,"n":1,"o":137.3,"t":"2026-10-21T14:50:00Z","v":109,"vw":137.3},{"c":137.185,"h":137.185,"l":137.185,"n":1,"o":137.185,"t":"2026-10-21T15:10:00Z","v":138,"vw":137.185},{"c":137.19,"h":137.19,"l":137.19,"n":1,"o":137.19,"t":"2026-10-21T15:15:00Z","v":400,"vw":137.19},{"c":137.205,"h":137.205,"l":137.205,"n":1,"o":137.205,"t":"2026-10-21T15:20:00Z","v":179,"vw":137.205},{"c":137.2,"h":137.2,"l":137.2,"n":1,"o":137.2,"t":"2026-10-21T15:30:00Z","v":107,"vw":137.2},{"c":137.2288,"h":137.2288,"l":137.2288,"n":1,"o":137.2288,"t":"2026-10-21T15:35:00Z","v":144,"vw":137.2288},{"c":137.38,"h":137.38,"l":137.38,"n":1,"o":137.38,"t":"2026-10-21T15:55:00Z","v":101,"vw":137.38},{"c":137.34,"h":137.34,"l":137.34,"n":1,"o":137.34,"t":"2026-10-21T16:10:00Z","v":728,"vw":137.34},{"c":137.39,"h":137.405,"l":137.39,"n":4,"o":137.4,"t":"2026-10-21T16:15:00Z","v":409,"vw":137.396308},{"c":137.4285,"h":137.4285,"l":137.385,"n":7,"o":137.385,"t":"2026-10-21T16:20:00Z","v":447,"vw":137.406294},{"c":137.36,"h":137.36,"l":137.36,"n":3,"o":137.36,"t":"2026-10-21T16:30:00Z","v":112,"vw":137.36},{"c":137.42,"h":137.42,"l":137.41,"n":2,"o":137.41,"t":"2026-10-21T17:00:00Z","v":371,"vw":137.414609},{"c":137.4899,"h":137.4899,"l":137.4899,"n":1,"o":137.4899,"t":"2026-10-21T17:15:00Z","v":195,"vw":137.4899},{"c":137.48,"h":137.48,"l":137.48,"n":3,"o":137.48,"t":"2026-10-21T17:25:00Z","v":1988,"vw":137.48},{"c":137.51,"h":137.51,"l":137.51,"n":1,"o":137.51,"t":"2026-10-21T17:30:00Z","v":152,"vw":137.51},{"c":137.485,"h":137.485,"l":137.485,"n":3,"o":137.485,"t":"2026-10-21T17:35:00Z","v":221,"vw":137.485},{"c":137.47,"h":137.5703,"l":137.47,"n":4,"o":137.5703,"t":"2026-10-21T17:40:00Z","v":352,"vw":137.512155},{"c":137.49,"h":137.49,"l":137.49,"n":3,"o":137.49,"t":"2026-10-21T17:55:00Z","v":148,"vw":137.49},{"c":137.48,"h":137.48,"l":137.48,"n":3,"o":137.48,"t":"2026-10-21T18:45:00Z","v":122,"vw":137.48},{"c":137.54,"h":137.54,"l":137.54,"n":2,"o":137.54,"t":"2026-10-21T18:50:00Z","v":114,"vw":137.54},{"c":137.23,"h":137.23,"l":137.23,"n":2,"o":137.23,"t":"2026-10-21T19:15:00Z","v":144,"vw":137.23},{"c":137.24,"h":137.31,"l":137.19,"n":9,"o":137.19,"t":"2026-10-21T19:25:00Z","v":8120,"vw":137.197459},{"c":137.36,"h":137.3619,"l":137.31,"n":13,"o":137.3619,"t":"2026-10-21T19:30:00Z","v":1140,"vw":137.341055},{"c":137.33,"h":137.41,"l":137.3,"n":26,"o":137.38,"t":"2026-10-21T19:35:00Z","v":8603,"vw":137.379952},{"c":137.39,"h":137.39,"l":137.39,"n":3,"o":137.39,"t":"2026-10-21T19:40:00Z","v":171,"vw":137.39},{"c":137.46,"h":137.46,"l":137.46,"n":7,"o":137.46,"t":"2026-10-21T19:50:00Z","v":551,"vw":137.46},{"c":137.34,"h":137.34,"l":137.33,"n":5,"o":137.33,"t":"2026-10-21T19:55:00Z","v":399,"vw":137.334184},{"c":137.18,"h":137.18,"l":137.18,"n":1,"o":137.18,"t":"2026-10-22T13:30:00Z","v":344,"vw":137.18},{"c":136.82,"h":136.82,"l":136.82,"n":5,"o":136.82,"t":"2026-10-22T13:35:00Z","v":146,"vw":136.82},{"c":136.86,"h":136.86,"l":136.86,"n":1,"o":136.86,"t":"2026-10-22T13:45:00Z","v":480,"vw":136.86},{"c":137.09,"h":137.09,"l":137.02,"n":9,"o":137.0361,"t":"2026-10-22T13:55:00Z","v":923,"vw":137.043942},{"c":136.975,"h":136.975,"l":136.975,"n":1,"o":136.975,"t":"2026-10-22T14:05:00Z","v":218,"vw":136.975},{"c":136.995,"h":136.995,"l":136.9,"n":9,"o":136.9,"t":"2026-10-22T14:15:00Z","v":462,"vw":136.949106},{"c":136.76,"h":136.82,"l":136.76,"n":6,"o":136.82,"t":"2026-10-22T14:20:00Z","v":568,"vw":136.775},{"c":136.38,"h":136.38,"l":136.38,"n":2,"o":136.38,"t":"2026-10-22T14:25:00Z","v":123,"vw":136.38},{"c":136.41,"h":136.475,"l":136.41,"n":4,"o":136.475,"t":"2026-10-22T14:45:00Z","v":1732,"vw":136.459988},{"c":136.63,"h":136.63,"l":136.63,"n":1,"o":136.63,"t":"2026-10-22T14:50:00Z","v":333,"vw":136.63},{"c":136.57,"h":136.685,"l":136.57,"n":4,"o":136.685,"t":"2026-10-22T14:55:00Z","v":336,"vw":136.644364},{"c":136.625,"h":136.625,"l":136.625,"n":1,"o":136.625,"t":"2026-10-22T15:00:00Z","v":347,"vw":136.625},{"c":136.64,"h":136.697,"l":136.59,"n":20,"o":136.697,"t":"2026-10-22T15:05:00Z","v":2176,"vw":136.621403},{"c":136.65,"h":136.65,"l":136.65,"n":3,"o":136.65,"t":"2026-10-22T15:10:00Z","v":137,"vw":136.65},{"c":136.62,"h":136.62,"l":136.62,"n":2,"o":136.62,"t":"2026-10-22T15:15:00Z","v":180,"vw":136.62},{"c":136.8399,"h":136.8399,"l":136.8399,"n":1,"o":136.8399,"t":"2026-10-22T15:20:00Z","v":150,"vw":136.8399},{"c":136.63,"h":136.63,"l":136.63,"n":5,"o":136.63,"t":"2026-10-22T15:30:00Z","v":290,"vw":136.63},{"c":136.6543,"h":136.6543,"l":136.6543,"n":3,"o":136.6543,"t":"2026-10-22T15:35:00Z","v":119,"vw":136.6543},{"c":136.64,"h":136.64,"l":136.64,"n":2,"o":136.64,"t":"2026-10-22T15:40:00Z","v":200,"vw":136.64},{"c":136.76,"h":136.76,"l":136.76,"n":2,"o":136.76,"t":"2026-10-22T15:45:00Z","v":189,"vw":136.76},{"c":137.1199,"h":137.1199,"l":137.1199,"n":2,"o":137.1199,"t":"2026-10-22T16:00:00Z","v":229,"vw":137.1199},{"c":137.095,"h":137.095,"l":137.095,"n":1,"o":137.095,"t":"2026-10-22T16:30:00Z","v":456,"vw":137.095},{"c":136.925,"h":137.04,"l":136.925,"n":2,"o":137.04,"t":"2026-10-22T16:35:00Z","v":300,"vw":136.963333},{"c":136.825,"h":136.825,"l":136.825,"n":1,"o":136.825,"t":"2026-10-22T16:45:00Z","v":100,"vw":136.825},{"c":136.77,"h":136.77,"l":136.77,"n":3,"o":136.77,"t":"2026-10-22T16:50:00Z","v":175,"vw":136.77},{"c":136.845,"h":136.845,"l":136.845,"n":1,"o":136.845,"t":"2026-10-22T17:05:00Z","v":100,"vw":136.845},{"c":136.84,"h":136.84,"l":136.84,"n":1,"o":136.84,"t":"2026-10-22T17:10:00Z","v":289,"vw":136.84},{"c":137.06,"h":137.06,"l":137.06,"n":1,"o":137.06,"t":"2026-10-22T17:40:00Z","v":100,"vw":137.06},{"c":136.955,"h":136.9886,"l":136.955,"n":4,"o":136.9886,"t":"2026-10-22T17:50:00Z","v":508,"vw":136.96844},{"c":136.97,"h":136.97,"l":136.97,"n":1,"o":136.97,"t":"2026-10-22T18:00:00Z","v":100,"vw":136.97},{"c":136.975,"h":137.03,"l":136.975,"n":3,"o":137.03,"t":"2026-10-22T18:15:00Z","v":289,"vw":137.0025},{"c":137.0978,"h":137.0978,"l":137.0978,"n":4,"o":137.0978,"t":"2026-10-22T18:20:00Z","v":265,"vw":137.0978},{"c":137.09,"h":137.09,"l":137.09,"n":1,"o":137.09,"t":"2026-10-22T18:25:00Z","v":100,"vw":137.09},{"c":136.955,"h":136.955,"l":136.955,"n":2,"o":136.955,"t":"2026-10-22T18:40:00Z","v":138,"vw":136.955},{"c":137.02,"h":137.02,"l":137.02,"n":2,"o":137.02,"t":"2026-10-22T18:45:00Z","v":296,"vw":137.02},{"c":137.06,"h":137.07,"l":137.05,"n":22,"o":137.05,"t":"2026-10-22T18:50:00Z","v":2496,"vw":137.056875},{"c":137.06,"h":137.06,"l":137.06,"n":4,"o":137.06,"t":"2026-10-22T18:55:00Z","v":268,"vw":137.06},{"c":137.075,"h":137.075,"l":137.075,"n":2,"o":137.075,"t":"2026-10-22T19:05:00Z","v":620,"vw":137.075},{"c":137.18,"h":137.18,"l":137.15,"n":18,"o":137.16,"t":"2026-10-22T19:10:00Z","v":3222,"vw":137.167188},{"c":137.1292,"h":137.1292,"l":137.1292,"n":2,"o":137.1292,"t":"2026-10-22T19:15:00Z","v":277,"vw":137.1292},{"c":137.216,"h":137.216,"l":137.216,"n":4,"o":137.216,"t":"2026-10-22T19:20:00Z","v":307,"vw":137.216},{"c":137.5,"h":137.5,"l":137.5,"n":7,"o":137.5,"t":"2026-10-22T19:55:00Z","v":362,"vw":137.5}],"history":[{"c":105.7029,"h":106.52,"l":105.5779,"n":172,"o":106.44,"t":"2024-10-21T04:00:00Z","v":12338,"vw":105.807755},{"c":105.3388,"h":105.44,"l":104.9,"n":150,"o":105.13,"t":"2024-10-22T04:00:00Z","v":7095,"vw":105.334669},{"c":104.9906,"h":105.26,"l":104.57,"n":173,"o":105.26,"t":"2024-10-23T04:00:00Z","v":113175,"vw":104.855045},{"c":105.1048,"h":105.36,"l":104.798,"n":232,"o":105.26,"t":"2024-10-24T04:00:00Z","v":26980,"vw":105.088469},{"c":104.52,"h":105.5639,"l":104.47,"n":193,"o":105.42,"t":"2024-10-25T04:00:00Z","v":11555,"vw":104.985485},{"c":105.1858,"h":105.3399,"l":104.87,"n":222,"o":104.87,"t":"2024-10-28T04:00:00Z","v":10579,"vw":105.229685},{"c":104.6611,"h":104.87,"l":104.6611,"n":200,"o":104.7111,"t":"2024-10-29T04:00:00Z","v":8501,"vw":104.793801},{"c":104.6656,"h":105.2955,"l":104.6,"n":149,"o":104.6,"t":"2024-10-30T04:00:00Z","v":8050,"vw":104.950423},{"c":103.76,"h":104.51,"l":103.76,"n":233,"o":104.51,"t":"2024-10-31T04:00:00Z","v":12697,"vw":104.17273},{"c":103.5059,"h":104.5999,"l":103.5059,"n":168,"o":104.33,"t":"2024-11-01T04:00:00Z","v":13509,"vw":104.124375},{"c":103.5663,"h":104.0601,"l":103.41,"n":188,"o":103.68,"t":"2024-11-04T05:00:00Z","v":9626,"vw":103.762813},{"c":105.1105,"h":105.16,"l":103.866,"n":186,"o":103.866,"t":"2024-11-05T05:00:00Z","v":12059,"vw":104.69401},{"c":108.4784,"h":108.5,"l":107.2288,"n":342,"o":108.2,"t":"2024-11-06T05:00:00Z","v":36856,"vw":108.306437},{"c":108.5839,"h":108.8509,"l":108.33,"n":190,"o":108.84,"t":"2024-11-07T05:00:00Z","v":32215,"vw":108.445746},{"c":109.66,"h":109.83,"l":108.68,"n":201,"o":108.68,"t":"2024-11-08T05:00:00Z","v":20328,"vw":109.600945},{"c":110.56,"h":110.9199,"l":110.31,"n":196,"o":110.31,"t":"2024-11-11T05:00:00Z","v":10537,"vw":110.640644},{"c":109.82,"h":110.505,"l":109.5199,"n":281,"o":110.38,"t":"2024-11-12T05:00:00Z","v":33745,"vw":109.843268},{"c":109.827,"h":110.39,"l":109.7931,"n":211,"o":110.08,"t":"2024-11-13T05:00:00Z","v":15651,"vw":110.184777},{"c":109.0146,"h":110.0356,"l":109.0146,"n":175,"o":109.86,"t":"2024-11-14T05:00:00Z","v":10579,"vw":109.489045},{"c":108.6575,"h":108.85,"l":108.43,"n":219,"o":108.85,"t":"2024-11-15T05:00:00Z","v":12113,"vw":108.575973},{"c":109.1163,"h":109.44,"l":108.7939,"n":260,"o":108.88,"t":"2024-11-18T05:00:00Z","v":10903,"vw":109.10926},{"c":109.2635,"h":109.345,"l":108.3097,"n":174,"o":108.36,"t":"2024-11-19T05:00:00Z","v":11503,"vw":109.087967},{"c":109.59,"h":109.59,"l":108.8086,"n":154,"o":109.41,"t":"2024-11-20T05:00:00Z","v":10480,"vw":109.161043},{"c":110.9228,"h":111.155,"l":109.7883,"n":220,"o":110.13,"t":"2024-11-21T05:00:00Z","v":11370,"vw":110.66769},{"c":111.9454,"h":112.0099,"l":111.02,"n":169,"o":111.02,"t":"2024-11-22T05:00:00Z","v":10376,"vw":111.733361},{"c":112.64,"h":113.05,"l":112.4054,"n":202,"o":112.68,"t":"2024-11-25T05:00:00Z","v":13283,"vw":112.602866},{"c":112.6509,"h":112.72,"l":112.2585,"n":197,"o":112.56,"t":"2024-11-26T05:00:00Z","v":10032,"vw":112.428623},{"c":112.4885,"h":113.17,"l":112.44,"n":171,"o":112.94,"t":"2024-11-27T05:00:00Z","v":11579,"vw":112.59275},{"c":112.8839,"h":113.1029,"l":112.74,"n":74,"o":112.74,"t":"2024-11-29T05:00:00Z","v":5597,"vw":112.945538},{"c":112.1841,"h":112.4099,"l":112.11,"n":246,"o":112.3331,"t":"2024-12-02T05:00:00Z","v":14526,"vw":112.30244},{"c":111.9504,"h":112.18,"l":111.79,"n":253,"o":112.135,"t":"2024-12-03T05:00:00Z","v":33010,"vw":112.071648},{"c":111.7835,"h":111.7835,"l":111.34,"n":681,"o":111.66,"t":"2024-12-04T05:00:00Z","v":40176,"vw":111.548355},{"c":111.48,"h":112.1637,"l":111.48,"n":213,"o":111.96,"t":"2024-12-05T05:00:00Z","v":44998,"vw":111.913212},{"c":111.4932,"h":111.7099,"l":111.343,"n":252,"o":111.7099,"t":"2024-12-06T05:00:00Z","v":19273,"vw":111.520093},{"c":109.96,"h":111.66,"l":109.96,"n":141,"o":111.66,"t":"2024-12-09T05:00:00Z","v":7622,"vw":110.605334},{"c":109.0622,"h":109.92,"l":109.0356,"n":204,"o":109.92,"t":"2024-12-10T05:00:00Z","v":18700,"vw":109.509156},{"c":109.4882,"h":109.6199,"l":109.32,"n":174,"o":109.58,"t":"2024-12-11T05:00:00Z","v":16227,"vw":109.429544},{"c":108.9345,"h":109.45,"l":108.93,"n":189,"o":109.29,"t":"2024-12-12T05:00:00Z","v":9314,"vw":109.216186},{"c":108.2707,"h":108.61,"l":108.12,"n":175,"o":108.61,"t":"2024-12-13T05:00:00Z","v":17520,"vw":108.260815},{"c":107.9694,"h":108.6085,"l":107.9694,"n":204,"o":108.3008,"t":"2024-12-16T05:00:00Z","v":13650,"vw":108.366427},{"c":107.11,"h":107.49,"l":106.86,"n":221,"o":107.49,"t":"2024-12-17T05:00:00Z","v":13343,"vw":107.190005},{"c":103.6906,"h":107.39,"l":103.62,"n":374,"o":107.39,"t":"2024-12-18T05:00:00Z","v":88298,"vw":106.942803},{"c":103.51,"h":104.8408,"l":103.46,"n":247,"o":104.8408,"t":"2024-12-19T05:00:00Z","v":16651,"vw":103.797746},{"c":104.93,"h":105.5158,"l":103.1,"n":710,"o":103.1,"t":"2024-12-20T05:00:00Z","v":110169,"vw":105.341406},{"c":105.06,"h":105.1865,"l":104.12,"n":222,"o":104.75,"t":"2024-12-23T05:00:00Z","v":10388,"vw":104.82338},{"c":106.17,"h":106.17,"l":105.23,"n":419,"o":105.35,"t":"2024-12-24T05:00:00Z","v":25423,"vw":105.798075},{"c":106.2716,"h":106.3136,"l":105.66,"n":203,"o":105.66,"t":"2024-12-26T05:00:00Z","v":11627,"vw":106.064343},{"c":105.21,"h":106.045,"l":104.775,"n":185,"o":105.46,"t":"2024-12-27T05:00:00Z","v":14529,"vw":105.16818},{"c":104.4507,"h":104.77,"l":103.56,"n":367,"o":104.36,"t":"2024-12-30T05:00:00Z","v":24858,"vw":104.431863},{"c":104.2953,"h":104.9218,"l":104.06,"n":217,"o":104.8,"t":"2024-12-31T05:00:00Z","v":21393,"vw":104.461006},{"c":104.46,"h":105.26,"l":103.77,"n":304,"o":105.14,"t":"2025-01-02T05:00:00Z","v":22913,"vw":104.391597},{"c":105.4277,"h":105.519,"l":104.74,"n":232,"o":104.74,"t":"2025-01-03T05:00:00Z","v":13910,"vw":105.195087},{"c":105.4,"h":106.1604,"l":105.3,"n":181,"o":106.04,"t":"2025-01-06T05:00:00Z","v":10860,"vw":105.706071},{"c":104.8439,"h":105.8299,"l":104.5793,"n":176,"o":105.66,"t":"2025-01-07T05:00:00Z","v":19750,"vw":105.185992},{"c":105.2,"h":105.2,"l":104.07,"n":308,"o":104.78,"t":"2025-01-08T05:00:00Z","v":16668,"vw":104.656652},{"c":103.6823,"h":104.4921,"l":103.51,"n":270,"o":104.44,"t":"2025-01-10T05:00:00Z","v":22089,"vw":103.898483},{"c":104.478,"h":104.478,"l":103.15,"n":195,"o":103.15,"t":"2025-01-13T05:00:00Z","v":7433,"vw":103.906089},{"c":105.5086,"h":105.7477,"l":104.885,"n":144,"o":105.05,"t":"2025-01-14T05:00:00Z","v":11265,"vw":105.322813},{"c":106.9449,"h":107.4,"l":106.6777,"n":239,"o":107.4,"t":"2025-01-15T05:00:00Z","v":23625,"vw":106.964973},{"c":107.7923,"h":107.89,"l":107.04,"n":209,"o":107.07,"t":"2025-01-16T05:00:00Z","v":31229,"vw":107.568203},{"c":108.56,"h":108.77,"l":108.3546,"n":213,"o":108.48,"t":"2025-01-17T05:00:00Z","v":14478,"vw":108.568113},{"c":109.673,"h":109.7,"l":109.1301,"n":353,"o":109.3,"t":"2025-01-21T05:00:00Z","v":54722,"vw":109.428161},{"c":109.18,"h":109.83,"l":109.18,"n":260,"o":109.83,"t":"2025-01-22T05:00:00Z","v":38292,"vw":109.504982},{"c":109.766,"h":109.87,"l":109.154,"n":196,"o":109.28,"t":"2025-01-23T05:00:00Z","v":21866,"vw":109.607164},{"c":109.631,"h":109.97,"l":109.4911,"n":220,"o":109.72,"t":"2025-01-24T05:00:00Z","v":16661,"vw":109.756207},{"c":109.052,"h":109.13,"l":108.28,"n":201,"o":108.28,"t":"2025-01-27T05:00:00Z","v":13553,"vw":108.653064},{"c":109.0146,"h":109.2137,"l":108.63,"n":241,"o":109.05,"t":"2025-01-28T05:00:00Z","v":35226,"vw":108.888072},{"c":108.91,"h":109.37,"l":108.53,"n":194,"o":108.89,"t":"2025-01-29T05:00:00Z","v":11058,"vw":109.015749},{"c":109.7031,"h":110.03,"l":109.08,"n":208,"o":109.6,"t":"2025-01-30T05:00:00Z","v":19484,"vw":109.743546},{"c":108.6743,"h":109.84,"l":108.63,"n":289,"o":109.76,"t":"2025-01-31T05:00:00Z","v":14076,"vw":109.35336},{"c":108.0954,"h":108.4403,"l":106.563,"n":184,"o":107,"t":"2025-02-03T05:00:00Z","v":12681,"vw":107.823679},{"c":108.5,"h":108.73,"l":107.93,"n":313,"o":107.93,"t":"2025-02-04T05:00:00Z","v":19614,"vw":108.536456},{"c":109.08,"h":109.24,"l":108.21,"n":272,"o":108.73,"t":"2025-02-05T05:00:00Z","v":50755,"vw":109.024912},{"c":108.823,"h":109.2527,"l":108.2263,"n":447,"o":109.2527,"t":"2025-02-06T05:00:00Z","v":82847,"vw":109.033158},{"c":108.3367,"h":109.27,"l":108.28,"n":190,"o":109.27,"t":"2025-02-07T05:00:00Z","v":10045,"vw":108.617571},{"c":108.7998,"h":109.04,"l":108.52,"n":141,"o":109.04,"t":"2025-02-10T05:00:00Z","v":67844,"vw":108.669634},{"c":108.595,"h":108.65,"l":108.26,"n":252,"o":108.45,"t":"2025-02-11T05:00:00Z","v":17517,"vw":108.470188},{"c":108.07,"h":108.1666,"l":107.43,"n":182,"o":107.43,"t":"2025-02-12T05:00:00Z","v":12542,"vw":107.880114},{"c":109.0153,"h":109.0194,"l":108.18,"n":177,"o":108.44,"t":"2025-02-13T05:00:00Z","v":8746,"vw":108.659864},{"c":109.2813,"h":109.5326,"l":109.14,"n":155,"o":109.14,"t":"2025-02-14T05:00:00Z","v":15004,"vw":109.284992},{"c":109.89,"h":109.89,"l":109.235,"n":228,"o":109.42,"t":"2025-02-18T05:00:00Z","v":20063,"vw":109.596227},{"c":109.82,"h":109.82,"l":109.41,"n":253,"o":109.41,"t":"2025-02-19T05:00:00Z","v":20471,"vw":109.565507},{"c":108.8,"h":109.32,"l":108.1437,"n":254,"o":109.32,"t":"2025-02-20T05:00:00Z","v":36637,"vw":108.479715},{"c":106.8972,"h":108.695,"l":106.69,"n":234,"o":108.695,"t":"2025-02-21T05:00:00Z","v":12911,"vw":107.455827},{"c":106.711,"h":107.2,"l":106.4401,"n":209,"o":107.2,"t":"2025-02-24T05:00:00Z","v":11707,"vw":106.925855},{"c":106.57,"h":106.8219,"l":105.72,"n":274,"o":106.66,"t":"2025-02-25T05:00:00Z","v":14236,"vw":106.104364},{"c":106.37,"h":107.2959,"l":106.08,"n":323,"o":106.97,"t":"2025-02-26T05:00:00Z","v":22341,"vw":106.625481},{"c":105.4431,"h":106.88,"l":105.4431,"n":180,"o":106.57,"t":"2025-02-27T05:00:00Z","v":16385,"vw":106.145096},{"c":107.06,"h":107.06,"l":105.47,"n":246,"o":105.71,"t":"2025-02-28T05:00:00Z","v":17607,"vw":105.949273},{"c":105.33,"h":107.485,"l":104.98,"n":245,"o":107.33,"t":"2025-03-03T05:00:00Z","v":54978,"vw":107.039452},{"c":103.4734,"h":104.8168,"l":102.7465,"n":246,"o":104.72,"t":"2025-03-04T05:00:00Z","v":99048,"vw":103.808785},{"c":104.4847,"h":104.7145,"l":102.94,"n":292,"o":103.985,"t":"2025-03-05T05:00:00Z","v":56738,"vw":104.117371},{"c":102.7484,"h":103.95,"l":102.48,"n":209,"o":103.2396,"t":"2025-03-06T05:00:00Z","v":34850,"vw":103.272601},{"c":103.5317,"h":103.645,"l":101.61,"n":150,"o":102.5,"t":"2025-03-07T05:00:00Z","v":10491,"vw":102.793046},{"c":101.4326,"h":102.71,"l":100.732,"n":374,"o":102.37,"t":"2025-03-10T04:00:00Z","v":47096,"vw":102.004775},{"c":100.6399,"h":101.54,"l":100.03,"n":178,"o":101.54,"t":"2025-03-11T04:00:00Z","v":64778,"vw":100.775025},{"c":100.57,"h":101.25,"l":99.935,"n":180,"o":100.3379,"t":"2025-03-12T04:00:00Z","v":17164,"vw":100.677128},{"c":99.2746,"h":100.675,"l":99.02,"n":208,"o":100.4,"t":"2025-03-13T04:00:00Z","v":17068,"vw":99.793428},{"c":101.6306,"h":101.665,"l":100.14,"n":189,"o":100.14,"t":"2025-03-14T04:00:00Z","v":22412,"vw":101.28137},{"c":102.91,"h":103.34,"l":101.72,"n":297,"o":101.72,"t":"2025-03-17T04:00:00Z","v":23586,"vw":103.123857},{"c":102.1591,"h":102.69,"l":101.825,"n":238,"o":102.69,"t":"2025-03-18T04:00:00Z","v":25498,"vw":102.248543},{"c":103.311,"h":103.88,"l":102.245,"n":329,"o":102.245,"t":"2025-03-19T04:00:00Z","v":46187,"vw":102.959196},{"c":103.0223,"h":103.5949,"l":102.65,"n":287,"o":102.65,"t":"2025-03-20T04:00:00Z","v":13538,"vw":103.059649},{"c":102.45,"h":102.585,"l":101.87,"n":192,"o":101.87,"t":"2025-03-21T04:00:00Z","v":16316,"vw":102.106815},{"c":104.44,"h":104.56,"l":103.49,"n":302,"o":103.49,"t":"2025-03-24T04:00:00Z","v":12701,"vw":104.290413},{"c":104.67,"h":104.8614,"l":104.351,"n":260,"o":104.5701,"t":"2025-03-25T04:00:00Z","v":254818,"vw":104.585813},{"c":104.14,"h":104.945,"l":103.81,"n":198,"o":104.64,"t":"2025-03-26T04:00:00Z","v":12087,"vw":104.463614},{"c":103.33,"h":104.0255,"l":103.14,"n":508,"o":103.43,"t":"2025-03-27T04:00:00Z","v":24007,"vw":103.474578},{"c":101.71,"h":103.17,"l":101.3968,"n":391,"o":103.11,"t":"2025-03-28T04:00:00Z","v":21714,"vw":101.715126},{"c":102.46,"h":102.46,"l":100.4301,"n":266,"o":100.81,"t":"2025-03-31T04:00:00Z","v":14793,"vw":101.438092},{"c":102.66,"h":102.9,"l":101.37,"n":312,"o":101.8851,"t":"2025-04-01T04:00:00Z","v":26212,"vw":102.511003},{"c":103.7342,"h":103.7342,"l":101.62,"n":370,"o":101.62,"t":"2025-04-02T04:00:00Z","v":31181,"vw":103.222812},{"c":98.31,"h":100.63,"l":98.14,"n":359,"o":99.91,"t":"2025-04-03T04:00:00Z","v":265555,"vw":99.051189},{"c":92.47,"h":95.58,"l":92.091,"n":535,"o":95.44,"t":"2025-04-04T04:00:00Z","v":63486,"vw":93.612381},{"c":91.7105,"h":92.88,"l":88.06,"n":456,"o":89.63,"t":"2025-04-07T04:00:00Z","v":58320,"vw":90.920825},{"c":90.17,"h":94.81,"l":89.09,"n":441,"o":94.81,"t":"2025-04-08T04:00:00Z","v":40136,"vw":91.489629},{"c":97.42,"h":97.797,"l":88.99,"n":443,"o":89.15,"t":"2025-04-09T04:00:00Z","v":43529,"vw":91.609233},{"c":94.3596,"h":95.85,"l":92.0214,"n":201,"o":95.85,"t":"2025-04-10T04:00:00Z","v":25893,"vw":94.311114},{"c":95.7,"h":95.9203,"l":93.2399,"n":185,"o":94.36,"t":"2025-04-11T04:00:00Z","v":15630,"vw":94.816718},{"c":96.99,"h":97.37,"l":95.975,"n":280,"o":97.34,"t":"2025-04-14T04:00:00Z","v":37795,"vw":97.06354},{"c":96.825,"h":97.69,"l":96.77,"n":211,"o":97.06,"t":"2025-04-15T04:00:00Z","v":25620,"vw":97.339531},{"c":95.6345,"h":96.971,"l":94.9,"n":273,"o":96.39,"t":"2025-04-16T04:00:00Z","v":37081,"vw":96.284494},{"c":96.34,"h":97.04,"l":95.75,"n":216,"o":95.75,"t":"2025-04-17T04:00:00Z","v":22223,"vw":96.527981},{"c":94.27,"h":95.605,"l":93.35,"n":422,"o":95.59,"t":"2025-04-21T04:00:00Z","v":38055,"vw":94.122891},{"c":96.78,"h":96.91,"l":95.6201,"n":283,"o":95.82,"t":"2025-04-22T04:00:00Z","v":20910,"vw":96.387704},{"c":97.85,"h":99.7201,"l":97.555,"n":329,"o":98.91,"t":"2025-04-23T04:00:00Z","v":36203,"vw":98.123233},{"c":99.56,"h":99.63,"l":98.02,"n":205,"o":98.02,"t":"2025-04-24T04:00:00Z","v":89387,"vw":99.472123},{"c":99.39,"h":99.4427,"l":98.85,"n":152,"o":99.23,"t":"2025-04-25T04:00:00Z","v":10129,"vw":99.141336},{"c":99.84,"h":100.02,"l":99.02,"n":275,"o":99.59,"t":"2025-04-28T04:00:00Z","v":12538,"vw":99.593373},{"c":100.42,"h":100.6348,"l":99.43,"n":149,"o":99.43,"t":"2025-04-29T04:00:00Z","v":12378,"vw":100.222732},{"c":100.19,"h":100.58,"l":98.4,"n":194,"o":99.23,"t":"2025-04-30T04:00:00Z","v":17096,"vw":99.275902},{"c":100.33,"h":101.25,"l":100.24,"n":131,"o":100.7,"t":"2025-05-01T04:00:00Z","v":23847,"vw":100.698013},{"c":101.9774,"h":102.1,"l":101.26,"n":196,"o":101.26,"t":"2025-05-02T04:00:00Z","v":14233,"vw":101.649988},{"c":101.6241,"h":102.1342,"l":101.09,"n":209,"o":101.09,"t":"2025-05-05T04:00:00Z","v":139739,"vw":101.896469},{"c":100.92,"h":101.315,"l":100.54,"n":149,"o":100.89,"t":"2025-05-06T04:00:00Z","v":13755,"vw":100.970713},{"c":101.45,"h":101.79,"l":100.87,"n":207,"o":101.5094,"t":"2025-05-07T04:00:00Z","v":15109,"vw":101.551896},{"c":102.28,"h":103.1569,"l":101.96,"n":587,"o":102.12,"t":"2025-05-08T04:00:00Z","v":24451,"vw":102.521057},{"c":102.24,"h":102.73,"l":102.04,"n":155,"o":102.6084,"t":"2025-05-09T04:00:00Z","v":11628,"vw":102.304727},{"c":104.87,"h":105.19,"l":104.2192,"n":327,"o":105.19,"t":"2025-05-12T04:00:00Z","v":44112,"vw":104.602899},{"c":105.42,"h":105.8927,"l":105.09,"n":516,"o":105.09,"t":"2025-05-13T04:00:00Z","v":85594,"vw":105.802925},{"c":104.97,"h":105.4,"l":104.8,"n":239,"o":105.4,"t":"2025-05-14T04:00:00Z","v":21462,"vw":105.001084},{"c":105.77,"h":105.77,"l":104.72,"n":267,"o":104.8,"t":"2025-05-15T04:00:00Z","v":21284,"vw":105.281995},{"c":106.79,"h":106.8,"l":105.69,"n":480,"o":105.69,"t":"2025-05-16T04:00:00Z","v":45438,"vw":106.390548},{"c":106.83,"h":106.905,"l":105.62,"n":248,"o":105.62,"t":"2025-05-19T04:00:00Z","v":36801,"vw":106.510229},{"c":106.51,"h":106.885,"l":106.09,"n":210,"o":106.75,"t":"2025-05-20T04:00:00Z","v":22223,"vw":106.53105},{"c":104.18,"h":105.8083,"l":104.18,"n":243,"o":105.76,"t":"2025-05-21T04:00:00Z","v":17693,"vw":105.404385},{"c":104.07,"h":104.6701,"l":103.56,"n":247,"o":104.09,"t":"2025-05-22T04:00:00Z","v":30933,"vw":104.188495},{"c":103.91,"h":104.09,"l":102.83,"n":319,"o":102.83,"t":"2025-05-23T04:00:00Z","v":117941,"vw":103.928161},{"c":105.79,"h":105.79,"l":104.828,"n":202,"o":104.828,"t":"2025-05-27T04:00:00Z","v":12193,"vw":105.476146},{"c":104.8,"h":105.79,"l":104.69,"n":152,"o":105.695,"t":"2025-05-28T04:00:00Z","v":10661,"vw":105.316131},{"c":105.0002,"h":105.37,"l":104.241,"n":159,"o":105.37,"t":"2025-05-29T04:00:00Z","v":13826,"vw":104.819303},{"c":105.11,"h":105.38,"l":104.41,"n":139,"o":104.68,"t":"2025-05-30T04:00:00Z","v":11362,"vw":104.979128},{"c":105.72,"h":105.72,"l":104.2001,"n":302,"o":105.04,"t":"2025-06-02T04:00:00Z","v":33327,"vw":105.265671},{"c":106.46,"h":106.58,"l":105.43,"n":221,"o":105.4536,"t":"2025-06-03T04:00:00Z","v":22084,"vw":106.366121},{"c":106.21,"h":106.82,"l":106.21,"n":142,"o":106.74,"t":"2025-06-04T04:00:00Z","v":101221,"vw":106.460133},{"c":106.12,"h":106.76,"l":105.8,"n":288,"o":106.56,"t":"2025-06-05T04:00:00Z","v":159115,"vw":106.130588},{"c":107.15,"h":107.23,"l":106.765,"n":316,"o":106.93,"t":"2025-06-06T04:00:00Z","v":45297,"vw":107.168187},{"c":107.01,"h":107.48,"l":106.69,"n":300,"o":107.4,"t":"2025-06-09T04:00:00Z","v":28976,"vw":107.113766},{"c":107.43,"h":107.43,"l":107.17,"n":209,"o":107.327,"t":"2025-06-10T04:00:00Z","v":15155,"vw":107.32209},{"c":107.25,"h":107.665,"l":107.01,"n":202,"o":107.64,"t":"2025-06-11T04:00:00Z","v":6044,"vw":107.338005},{"c":107.32,"h":107.373,"l":106.8554,"n":132,"o":106.91,"t":"2025-06-12T04:00:00Z","v":6207,"vw":107.127933},{"c":106.36,"h":107.24,"l":106.22,"n":192,"o":106.56,"t":"2025-06-13T04:00:00Z","v":10450,"vw":106.69843},{"c":107.32,"h":107.5673,"l":107.14,"n":237,"o":107.14,"t":"2025-06-16T04:00:00Z","v":16569,"vw":107.354004},{"c":106.44,"h":107.33,"l":106.4273,"n":225,"o":107.285,"t":"2025-06-17T04:00:00Z","v":18154,"vw":106.832677},{"c":106.66,"h":107.25,"l":106.56,"n":248,"o":106.6,"t":"2025-06-18T04:00:00Z","v":17943,"vw":106.91857},{"c":106.87,"h":107.3,"l":106.6927,"n":211,"o":107.05,"t":"2025-06-20T04:00:00Z","v":8876,"vw":106.996755},{"c":107.72,"h":107.8,"l":106.67,"n":261,"o":107.03,"t":"2025-06-23T04:00:00Z","v":18514,"vw":107.439083},{"c":108.7622,"h":108.96,"l":108.36,"n":218,"o":108.36,"t":"2025-06-24T04:00:00Z","v":106673,"vw":108.895402},{"c":107.97,"h":108.83,"l":107.91,"n":199,"o":108.83,"t":"2025-06-25T04:00:00Z","v":24732,"vw":108.070881},{"c":108.52,"h":108.67,"l":107.88,"n":201,"o":107.88,"t":"2025-06-26T04:00:00Z","v":13327,"vw":108.460247},{"c":109.05,"h":109.47,"l":108.675,"n":309,"o":108.91,"t":"2025-06-27T04:00:00Z","v":12225,"vw":109.097751},{"c":109.96,"h":110.05,"l":109.3575,"n":414,"o":109.6,"t":"2025-06-30T04:00:00Z","v":147005,"vw":109.737459},{"c":110.61,"h":110.8638,"l":109.79,"n":437,"o":109.79,"t":"2025-07-01T04:00:00Z","v":31254,"vw":110.314614},{"c":111.02,"h":111.02,"l":110.1016,"n":473,"o":110.46,"t":"2025-07-02T04:00:00Z","v":22076,"vw":110.588991},{"c":111.45,"h":111.625,"l":111.3683,"n":137,"o":111.43,"t":"2025-07-03T04:00:00Z","v":6781,"vw":111.515536},{"c":110.93,"h":111.4403,"l":110.37,"n":390,"o":111.16,"t":"2025-07-07T04:00:00Z","v":14162,"vw":110.850785},{"c":111.03,"h":111.14,"l":110.825,"n":198,"o":111.13,"t":"2025-07-08T04:00:00Z","v":12071,"vw":111.053576},{"c":111.56,"h":111.56,"l":110.7893,"n":350,"o":111.38,"t":"2025-07-09T04:00:00Z","v":64540,"vw":111.281094},{"c":111.7791,"h":112.09,"l":111.335,"n":173,"o":111.61,"t":"2025-07-10T04:00:00Z","v":8283,"vw":111.847915},{"c":111.0113,"h":111.28,"l":111.01,"n":134,"o":111.28,"t":"2025-07-11T04:00:00Z","v":6693,"vw":111.141888},{"c":111.3939,"h":111.4,"l":110.89,"n":190,"o":110.89,"t":"2025-07-14T04:00:00Z","v":10144,"vw":111.158785},{"c":110.0023,"h":111.44,"l":109.92,"n":313,"o":111.44,"t":"2025-07-15T04:00:00Z","v":23173,"vw":110.502275},{"c":110.32,"h":110.48,"l":109.509,"n":172,"o":110.42,"t":"2025-07-16T04:00:00Z","v":10811,"vw":110.105309},{"c":111.3005,"h":111.361,"l":110.5636,"n":186,"o":110.7493,"t":"2025-07-17T04:00:00Z","v":9990,"vw":110.997879},{"c":111.3385,"h":111.81,"l":111.12,"n":141,"o":111.81,"t":"2025-07-18T04:00:00Z","v":6054,"vw":111.426289},{"c":111.0112,"h":111.8719,"l":111.01,"n":169,"o":111.7,"t":"2025-07-21T04:00:00Z","v":9308,"vw":111.521764},{"c":112.0871,"h":112.1106,"l":111.18,"n":167,"o":111.18,"t":"2025-07-22T04:00:00Z","v":12450,"vw":111.74507},{"c":112.994,"h":112.994,"l":112.6115,"n":155,"o":112.74,"t":"2025-07-23T04:00:00Z","v":10583,"vw":112.791389},{"c":112.6975,"h":113.1591,"l":112.64,"n":180,"o":112.99,"t":"2025-07-24T04:00:00Z","v":8679,"vw":112.812739},{"c":113.5207,"h":113.54,"l":112.6113,"n":145,"o":112.6113,"t":"2025-07-25T04:00:00Z","v":8231,"vw":113.349112},{"c":113.11,"h":113.62,"l":113,"n":217,"o":113.62,"t":"2025-07-28T04:00:00Z","v":16136,"vw":113.189272},{"c":112.7282,"h":113.22,"l":112.57,"n":247,"o":113.0763,"t":"2025-07-29T04:00:00Z","v":11000,"vw":112.771145},{"c":112.3449,"h":113.19,"l":111.86,"n":280,"o":112.69,"t":"2025-07-30T04:00:00Z","v":16086,"vw":112.672568},{"c":111.7985,"h":113.035,"l":111.75,"n":157,"o":112.54,"t":"2025-07-31T04:00:00Z","v":10681,"vw":112.279229},{"c":110.2788,"h":110.66,"l":109.18,"n":175,"o":109.5823,"t":"2025-08-01T04:00:00Z","v":6795,"vw":110.104504},{"c":111.912,"h":111.912,"l":110.85,"n":245,"o":110.85,"t":"2025-08-04T04:00:00Z","v":13317,"vw":111.767611},{"c":111.6774,"h":112.171,"l":111.17,"n":325,"o":112.05,"t":"2025-08-05T04:00:00Z","v":73798,"vw":111.627286},{"c":111.8145,"h":112.0287,"l":111.51,"n":196,"o":111.84,"t":"2025-08-06T04:00:00Z","v":11571,"vw":111.812427},{"c":111.6566,"h":112.6249,"l":111.41,"n":177,"o":112.51,"t":"2025-08-07T04:00:00Z","v":23947,"vw":111.52859},{"c":111.89,"h":112.235,"l":111.725,"n":120,"o":112.037,"t":"2025-08-08T04:00:00Z","v":8143,"vw":111.869927},{"c":111.4885,"h":112.2227,"l":111.4885,"n":160,"o":112.21,"t":"2025-08-11T04:00:00Z","v":6704,"vw":111.741136},{"c":113.12,"h":113.12,"l":111.93,"n":223,"o":111.93,"t":"2025-08-12T04:00:00Z","v":16931,"vw":112.667358},{"c":114.14,"h":114.15,"l":113.075,"n":188,"o":113.51,"t":"2025-08-13T04:00:00Z","v":12585,"vw":113.602409},{"c":113.5001,"h":113.5018,"l":113.094,"n":184,"o":113.27,"t":"2025-08-14T04:00:00Z","v":10004,"vw":113.311792},{"c":113.2484,"h":113.59,"l":113.2,"n":157,"o":113.59,"t":"2025-08-15T04:00:00Z","v":7424,"vw":113.408146},{"c":113.4163,"h":113.5,"l":113.175,"n":171,"o":113.27,"t":"2025-08-18T04:00:00Z","v":7430,"vw":113.37535},{"c":113.2264,"h":113.8371,"l":113.1,"n":175,"o":113.4418,"t":"2025-08-19T04:00:00Z","v":6221,"vw":113.485605},{"c":113.1738,"h":113.3495,"l":112.3885,"n":178,"o":113.21,"t":"2025-08-20T04:00:00Z","v":7196,"vw":112.964792},{"c":112.8752,"h":113.115,"l":112.54,"n":161,"o":112.54,"t":"2025-08-21T04:00:00Z","v":7832,"vw":112.878358},{"c":115.101,"h":115.41,"l":113.47,"n":207,"o":113.47,"t":"2025-08-22T04:00:00Z","v":10377,"vw":115.084095},{"c":114.4613,"h":115,"l":114.4613,"n":164,"o":115,"t":"2025-08-25T04:00:00Z","v":5721,"vw":114.682475},{"c":114.8072,"h":114.81,"l":114.37,"n":159,"o":114.37,"t":"2025-08-26T04:00:00Z","v":4083,"vw":114.549216},{"c":115.0981,"h":115.2299,"l":114.66,"n":127,"o":114.66,"t":"2025-08-27T04:00:00Z","v":8646,"vw":115.050923},{"c":115.3575,"h":115.39,"l":114.8858,"n":137,"o":115.29,"t":"2025-08-28T04:00:00Z","v":6966,"vw":115.150349},{"c":115.047,"h":115.41,"l":114.83,"n":150,"o":115.41,"t":"2025-08-29T04:00:00Z","v":5871,"vw":115.005582},{"c":114.3121,"h":114.313,"l":113.5927,"n":195,"o":114.2776,"t":"2025-09-02T04:00:00Z","v":10812,"vw":113.849018},{"c":113.9993,"h":114.25,"l":113.61,"n":208,"o":114.25,"t":"2025-09-03T04:00:00Z","v":8848,"vw":113.836938},{"c":115.072,"h":115.08,"l":114.0819,"n":324,"o":114.3,"t":"2025-09-04T04:00:00Z","v":15061,"vw":114.716082},{"c":114.981,"h":115.851,"l":114.345,"n":203,"o":115.67,"t":"2025-09-05T04:00:00Z","v":33311,"vw":115.001131},{"c":115.3234,"h":115.39,"l":114.6826,"n":228,"o":115.165,"t":"2025-09-08T04:00:00Z","v":16033,"vw":115.121353},{"c":115.4056,"h":115.525,"l":115.038,"n":198,"o":115.3389,"t":"2025-09-09T04:00:00Z","v":69682,"vw":115.151804},{"c":115.6864,"h":116.0776,"l":115.33,"n":225,"o":115.83,"t":"2025-09-10T04:00:00Z","v":10912,"vw":115.630045},{"c":117.0836,"h":117.0836,"l":115.69,"n":247,"o":115.69,"t":"2025-09-11T04:00:00Z","v":73136,"vw":116.91442},{"c":116.2446,"h":116.8285,"l":116.17,"n":156,"o":116.8285,"t":"2025-09-12T04:00:00Z","v":6136,"vw":116.435582},{"c":116.1534,"h":116.63,"l":116.085,"n":169,"o":116.23,"t":"2025-09-15T04:00:00Z","v":11377,"vw":116.323051},{"c":115.9056,"h":116.21,"l":115.5765,"n":195,"o":116.16,"t":"2025-09-16T04:00:00Z","v":8814,"vw":115.799019},{"c":115.9526,"h":116.46,"l":115.81,"n":196,"o":115.81,"t":"2025-09-17T04:00:00Z","v":8398,"vw":116.12887},{"c":117.0067,"h":117.265,"l":116.32,"n":202,"o":116.32,"t":"2025-09-18T04:00:00Z","v":8602,"vw":116.979806},{"c":116.8522,"h":117.13,"l":116.32,"n":200,"o":117.13,"t":"2025-09-19T04:00:00Z","v":9659,"vw":116.620417},{"c":116.9509,"h":117,"l":116.46,"n":184,"o":116.49,"t":"2025-09-22T04:00:00Z","v":6646,"vw":116.769078},{"c":116.7036,"h":117.3777,"l":116.56,"n":853,"o":117.01,"t":"2025-09-23T04:00:00Z","v":14602,"vw":116.839991},{"c":116.3846,"h":117.1,"l":116.325,"n":155,"o":116.9,"t":"2025-09-24T04:00:00Z","v":40929,"vw":117.037742},{"c":115.1439,"h":115.4745,"l":114.8249,"n":721,"o":115.2,"t":"2025-09-25T04:00:00Z","v":25048,"vw":115.194913},{"c":116.2124,"h":116.2124,"l":115.48,"n":425,"o":115.48,"t":"2025-09-26T04:00:00Z","v":14552,"vw":115.966362},{"c":116.6275,"h":117,"l":116.3282,"n":257,"o":117,"t":"2025-09-29T04:00:00Z","v":24894,"vw":116.439186},{"c":116.8209,"h":116.8209,"l":115.92,"n":232,"o":116.71,"t":"2025-09-30T04:00:00Z","v":10194,"vw":116.472368},{"c":117.0532,"h":117.0741,"l":116.66,"n":149,"o":116.7372,"t":"2025-10-01T04:00:00Z","v":10190,"vw":116.867803},{"c":117.3713,"h":117.39,"l":116.7,"n":251,"o":117.155,"t":"2025-10-02T04:00:00Z","v":8822,"vw":117.165774},{"c":117.7236,"h":118.31,"l":117.36,"n":170,"o":117.36,"t":"2025-10-03T04:00:00Z","v":12072,"vw":117.88817},{"c":117.8228,"h":118.57,"l":117.695,"n":192,"o":118.57,"t":"2025-10-06T04:00:00Z","v":19382,"vw":118.211557},{"c":117.1383,"h":117.8303,"l":116.82,"n":179,"o":117.8303,"t":"2025-10-07T04:00:00Z","v":6690,"vw":117.202202},{"c":117.8636,"h":117.9494,"l":117.59,"n":185,"o":117.66,"t":"2025-10-08T04:00:00Z","v":9400,"vw":117.810578},{"c":117.0384,"h":117.98,"l":116.88,"n":236,"o":117.98,"t":"2025-10-09T04:00:00Z","v":16695,"vw":117.114714},{"c":113.9094,"h":117.48,"l":113.9094,"n":163,"o":117.48,"t":"2025-10-10T04:00:00Z","v":7194,"vw":115.933718},{"c":115.4324,"h":115.73,"l":114.84,"n":167,"o":114.84,"t":"2025-10-13T04:00:00Z","v":6507,"vw":115.344685},{"c":115.9618,"h":116.59,"l":114.22,"n":182,"o":114.22,"t":"2025-10-14T04:00:00Z","v":7964,"vw":116.150781},{"c":116.3585,"h":117.409,"l":115.99,"n":234,"o":116.84,"t":"2025-10-15T04:00:00Z","v":10429,"vw":116.700791},{"c":115.0356,"h":116.74,"l":114.7609,"n":227,"o":116.74,"t":"2025-10-16T04:00:00Z","v":17022,"vw":116.118473},{"c":115.2365,"h":115.46,"l":114.65,"n":154,"o":114.65,"t":"2025-10-17T04:00:00Z","v":9296,"vw":115.07418},{"c":116.5492,"h":116.72,"l":116.2518,"n":282,"o":116.2634,"t":"2025-10-20T04:00:00Z","v":15416,"vw":116.497084},{"c":116.9346,"h":117.1267,"l":116.44,"n":233,"o":116.44,"t":"2025-10-21T04:00:00Z","v":23442,"vw":116.884259},{"c":115.7974,"h":116.85,"l":115.23,"n":299,"o":116.85,"t":"2025-10-22T04:00:00Z","v":20809,"vw":115.836853},{"c":116.9703,"h":117.15,"l":116.252,"n":228,"o":116.5463,"t":"2025-10-23T04:00:00Z","v":8490,"vw":116.802294},{"c":117.7816,"h":118.23,"l":117.72,"n":186,"o":117.72,"t":"2025-10-24T04:00:00Z","v":6490,"vw":118.04775},{"c":118.6541,"h":118.68,"l":118.3207,"n":266,"o":118.4848,"t":"2025-10-27T04:00:00Z","v":15619,"vw":118.529075},{"c":117.8911,"h":118.7,"l":117.87,"n":229,"o":118.7,"t":"2025-10-28T04:00:00Z","v":17053,"vw":118.165442},{"c":117.3749,"h":118.3,"l":116.95,"n":258,"o":117.92,"t":"2025-10-29T04:00:00Z","v":15965,"vw":117.793702},{"c":116.2427,"h":117.5288,"l":116.2227,"n":266,"o":116.45,"t":"2025-10-30T04:00:00Z","v":9798,"vw":117.155286},{"c":117.1522,"h":117.405,"l":116.66,"n":193,"o":116.66,"t":"2025-10-31T04:00:00Z","v":9209,"vw":116.913362},{"c":116.8939,"h":117.25,"l":116.4101,"n":186,"o":117.25,"t":"2025-11-03T05:00:00Z","v":9371,"vw":116.888886},{"c":115.4491,"h":116.0748,"l":115.3,"n":172,"o":115.3,"t":"2025-11-04T05:00:00Z","v":7149,"vw":115.700414},{"c":116.3405,"h":116.76,"l":115.5465,"n":272,"o":115.59,"t":"2025-11-05T05:00:00Z","v":7795,"vw":116.164218},{"c":115.2151,"h":116.39,"l":115.02,"n":299,"o":116.39,"t":"2025-11-06T05:00:00Z","v":8587,"vw":115.672314},{"c":116.2685,"h":116.2685,"l":114.34,"n":168,"o":114.51,"t":"2025-11-07T05:00:00Z","v":9938,"vw":115.100081},{"c":117.3828,"h":117.63,"l":116.3802,"n":601,"o":116.93,"t":"2025-11-10T05:00:00Z","v":15271,"vw":117.06753},{"c":117.4903,"h":117.8084,"l":117.19,"n":222,"o":117.49,"t":"2025-11-11T05:00:00Z","v":21995,"vw":117.646574},{"c":117.7885,"h":118.385,"l":117.51,"n":298,"o":117.51,"t":"2025-11-12T05:00:00Z","v":13926,"vw":117.949639},{"c":115.3305,"h":117.55,"l":115.3305,"n":409,"o":117.47,"t":"2025-11-13T05:00:00Z","v":16132,"vw":116.224638},{"c":115.4696,"h":116.35,"l":114.42,"n":419,"o":114.64,"t":"2025-11-14T05:00:00Z","v":37105,"vw":116.089929},{"c":113.8836,"h":115.52,"l":113.5101,"n":272,"o":115.23,"t":"2025-11-17T05:00:00Z","v":9809,"vw":114.829212},{"c":113.846,"h":114.3822,"l":113.1801,"n":273,"o":113.5044,"t":"2025-11-18T05:00:00Z","v":73615,"vw":114.210956},{"c":113.622,"h":114.24,"l":113.11,"n":297,"o":113.76,"t":"2025-11-19T05:00:00Z","v":13114,"vw":113.586853},{"c":111.7996,"h":115.615,"l":111.75,"n":387,"o":115.04,"t":"2025-11-20T05:00:00Z","v":10488,"vw":113.61045},{"c":113.5231,"h":114.04,"l":111.915,"n":270,"o":112.15,"t":"2025-11-21T05:00:00Z","v":75499,"vw":113.457435},{"c":114.9433,"h":115.12,"l":113.69,"n":372,"o":113.69,"t":"2025-11-24T05:00:00Z","v":14337,"vw":114.889418},{"c":116.3657,"h":116.51,"l":114.74,"n":380,"o":114.74,"t":"2025-11-25T05:00:00Z","v":24693,"vw":115.92484},{"c":117.52,"h":117.945,"l":116.7006,"n":257,"o":116.82,"t":"2025-11-26T05:00:00Z","v":10512,"vw":117.508301},{"c":118.4652,"h":118.6,"l":117.82,"n":98,"o":117.82,"t":"2025-11-28T05:00:00Z","v":3326,"vw":118.375862},{"c":117.5447,"h":118.42,"l":117.53,"n":314,"o":117.62,"t":"2025-12-01T05:00:00Z","v":12724,"vw":118.013433},{"c":117.6088,"h":118.25,"l":117.53,"n":325,"o":118.25,"t":"2025-12-02T05:00:00Z","v":12511,"vw":117.769288},{"c":118.5496,"h":118.6583,"l":117.65,"n":220,"o":117.65,"t":"2025-12-03T05:00:00Z","v":20204,"vw":118.51594},{"c":118.8044,"h":119.09,"l":118.4,"n":257,"o":118.63,"t":"2025-12-04T05:00:00Z","v":9665,"vw":118.784316},{"c":118.9181,"h":119.481,"l":118.9106,"n":257,"o":118.99,"t":"2025-12-05T05:00:00Z","v":15047,"vw":119.140947},{"c":118.4766,"h":119.24,"l":118.42,"n":290,"o":119.24,"t":"2025-12-08T05:00:00Z","v":10936,"vw":118.70959},{"c":118.3439,"h":119.005,"l":118.23,"n":308,"o":118.23,"t":"2025-12-09T05:00:00Z","v":15312,"vw":118.573039},{"c":120.0511,"h":120.31,"l":118.65,"n":234,"o":118.65,"t":"2025-12-10T05:00:00Z","v":9040,"vw":119.253177},{"c":120.8682,"h":120.97,"l":120.04,"n":385,"o":120.04,"t":"2025-12-11T05:00:00Z","v":19114,"vw":120.829286},{"c":119.0669,"h":120.8,"l":118.89,"n":225,"o":120.36,"t":"2025-12-12T05:00:00Z","v":9643,"vw":119.515012},{"c":119.0048,"h":119.66,"l":118.8,"n":312,"o":119.66,"t":"2025-12-15T05:00:00Z","v":19857,"vw":119.048713},{"c":118.281,"h":118.91,"l":117.725,"n":225,"o":118.8,"t":"2025-12-16T05:00:00Z","v":24098,"vw":118.167232},{"c":117.3928,"h":118.8535,"l":117.3813,"n":290,"o":118.43,"t":"2025-12-17T05:00:00Z","v":19361,"vw":117.781759},{"c":117.97,"h":118.75,"l":117.81,"n":370,"o":118.33,"t":"2025-12-18T05:00:00Z","v":53930,"vw":118.452646},{"c":118.9969,"h":119.3399,"l":118.2,"n":312,"o":118.2,"t":"2025-12-19T05:00:00Z","v":15644,"vw":119.003429},{"c":120.05,"h":120.1,"l":119.58,"n":232,"o":119.58,"t":"2025-12-22T05:00:00Z","v":18298,"vw":119.929573},{"c":119.8443,"h":120.01,"l":119.4806,"n":238,"o":120.01,"t":"2025-12-23T05:00:00Z","v":15585,"vw":119.848661},{"c":120.2835,"h":120.31,"l":119.89,"n":260,"o":119.89,"t":"2025-12-24T05:00:00Z","v":22800,"vw":120.207803},{"c":120.1608,"h":120.23,"l":119.8504,"n":258,"o":120.23,"t":"2025-12-26T05:00:00Z","v":10496,"vw":119.977698},{"c":119.7547,"h":120.07,"l":119.6,"n":394,"o":119.6,"t":"2025-12-29T05:00:00Z","v":48386,"vw":119.840872},{"c":119.6281,"h":119.89,"l":119.612,"n":334,"o":119.89,"t":"2025-12-30T05:00:00Z","v":14140,"vw":119.796827},{"c":118.6166,"h":119.75,"l":118.59,"n":282,"o":119.75,"t":"2025-12-31T05:00:00Z","v":12146,"vw":119.185812},{"c":120.0185,"h":120.16,"l":118.8584,"n":267,"o":118.8584,"t":"2026-01-02T05:00:00Z","v":11874,"vw":119.555977},{"c":121.4017,"h":121.633,"l":120.62,"n":396,"o":120.65,"t":"2026-01-05T05:00:00Z","v":50257,"vw":121.261076},{"c":122.6452,"h":122.675,"l":121.49,"n":338,"o":121.6905,"t":"2026-01-06T05:00:00Z","v":23848,"vw":121.858527},{"c":121.4441,"h":122.53,"l":121.35,"n":426,"o":122.53,"t":"2026-01-07T05:00:00Z","v":71502,"vw":121.537786},{"c":121.7916,"h":122.03,"l":121.41,"n":397,"o":121.41,"t":"2026-01-08T05:00:00Z","v":17967,"vw":121.734051},{"c":122.4,"h":122.78,"l":122.28,"n":420,"o":122.28,"t":"2026-01-09T05:00:00Z","v":40807,"vw":122.517412},{"c":122.603,"h":122.645,"l":121.92,"n":350,"o":121.93,"t":"2026-01-12T05:00:00Z","v":21064,"vw":122.399395},{"c":122.6784,"h":123,"l":122.44,"n":317,"o":122.99,"t":"2026-01-13T05:00:00Z","v":17910,"vw":122.638083},{"c":122.8722,"h":122.9606,"l":122.32,"n":490,"o":122.44,"t":"2026-01-14T05:00:00Z","v":21956,"vw":122.71076},{"c":123.5134,"h":124.01,"l":123.23,"n":271,"o":123.23,"t":"2026-01-15T05:00:00Z","v":43680,"vw":123.917985},{"c":123.2235,"h":123.53,"l":123.17,"n":227,"o":123.53,"t":"2026-01-16T05:00:00Z","v":7890,"vw":123.347421},{"c":121.6314,"h":122.6282,"l":121.505,"n":343,"o":121.62,"t":"2026-01-20T05:00:00Z","v":13190,"vw":122.035938},{"c":123.542,"h":123.75,"l":122.55,"n":511,"o":122.57,"t":"2026-01-21T05:00:00Z","v":22405,"vw":123.029082},{"c":123.7603,"h":124.36,"l":123.568,"n":273,"o":124.02,"t":"2026-01-22T05:00:00Z","v":12237,"vw":124.006291},{"c":123.0931,"h":123.62,"l":122.85,"n":474,"o":123.62,"t":"2026-01-23T05:00:00Z","v":18956,"vw":123.116002},{"c":123.4747,"h":123.85,"l":123.35,"n":268,"o":123.35,"t":"2026-01-26T05:00:00Z","v":10658,"vw":123.537058},{"c":123.7277,"h":123.8243,"l":123.49,"n":284,"o":123.64,"t":"2026-01-27T05:00:00Z","v":9383,"vw":123.632961},{"c":123.5794,"h":124.1477,"l":123.36,"n":265,"o":124.08,"t":"2026-01-28T05:00:00Z","v":10045,"vw":123.771378},{"c":123.7582,"h":123.9559,"l":123.11,"n":311,"o":123.94,"t":"2026-01-29T05:00:00Z","v":8860,"vw":123.611224},{"c":123.0934,"h":123.47,"l":122.635,"n":256,"o":123.47,"t":"2026-01-30T05:00:00Z","v":13037,"vw":122.856673},{"c":123.7759,"h":123.87,"l":122.97,"n":317,"o":122.97,"t":"2026-02-02T05:00:00Z","v":9462,"vw":123.675438},{"c":124.2449,"h":124.69,"l":123.12,"n":408,"o":123.87,"t":"2026-02-03T05:00:00Z","v":27071,"vw":123.808358},{"c":124.5478,"h":124.825,"l":124.03,"n":313,"o":124.62,"t":"2026-02-04T05:00:00Z","v":33329,"vw":124.670844},{"c":123.54,"h":124.299,"l":123.29,"n":294,"o":123.69,"t":"2026-02-05T05:00:00Z","v":16329,"vw":123.66202},{"c":126.44,"h":126.55,"l":125.505,"n":534,"o":125.6144,"t":"2026-02-06T05:00:00Z","v":27396,"vw":126.243688},{"c":126.741,"h":127,"l":125.94,"n":273,"o":126.19,"t":"2026-02-09T05:00:00Z","v":10683,"vw":126.771713},{"c":126.8511,"h":127.29,"l":126.81,"n":247,"o":127.08,"t":"2026-02-10T05:00:00Z","v":18488,"vw":127.025732},{"c":127.4752,"h":127.79,"l":126.7623,"n":350,"o":127.79,"t":"2026-02-11T05:00:00Z","v":54317,"vw":127.032175},{"c":125.8477,"h":128.37,"l":125.74,"n":843,"o":127.73,"t":"2026-02-12T05:00:00Z","v":76984,"vw":126.28205},{"c":126.9698,"h":127.4725,"l":125.72,"n":375,"o":125.72,"t":"2026-02-13T05:00:00Z","v":13501,"vw":127.093453},{"c":126.7309,"h":127.458,"l":125.965,"n":373,"o":126.78,"t":"2026-02-17T05:00:00Z","v":29021,"vw":126.430481},{"c":127.5072,"h":127.9133,"l":127.18,"n":292,"o":127.22,"t":"2026-02-18T05:00:00Z","v":9491,"vw":127.635923},{"c":127.2209,"h":127.543,"l":126.51,"n":421,"o":127.385,"t":"2026-02-19T05:00:00Z","v":17106,"vw":127.0302},{"c":127.6733,"h":127.72,"l":126.8945,"n":315,"o":126.96,"t":"2026-02-20T05:00:00Z","v":9935,"vw":127.267858},{"c":126.1689,"h":127.7502,"l":125.8965,"n":296,"o":127.14,"t":"2026-02-23T05:00:00Z","v":65312,"vw":126.225762},{"c":127.2,"h":127.27,"l":126.45,"n":180,"o":126.45,"t":"2026-02-24T05:00:00Z","v":10774,"vw":127.058497},{"c":127.2242,"h":127.64,"l":126.46,"n":246,"o":127.49,"t":"2026-02-25T05:00:00Z","v":11133,"vw":127.11455},{"c":127.6147,"h":127.66,"l":126.8,"n":237,"o":127.25,"t":"2026-02-26T05:00:00Z","v":11302,"vw":127.2906},{"c":127.4358,"h":127.57,"l":126.7,"n":304,"o":126.74,"t":"2026-02-27T05:00:00Z","v":23793,"vw":127.097633},{"c":127.5957,"h":127.8108,"l":126.53,"n":506,"o":126.69,"t":"2026-03-02T05:00:00Z","v":38520,"vw":127.310015},{"c":125.6928,"h":126.06,"l":124.13,"n":412,"o":125.07,"t":"2026-03-03T05:00:00Z","v":10602,"vw":125.314671},{"c":126.2861,"h":126.4165,"l":125.46,"n":219,"o":126.1,"t":"2026-03-04T05:00:00Z","v":7266,"vw":126.254303},{"c":124.9693,"h":126.05,"l":124.33,"n":348,"o":125.32,"t":"2026-03-05T05:00:00Z","v":9776,"vw":124.786499},{"c":123.4366,"h":123.78,"l":123.14,"n":568,"o":123.27,"t":"2026-03-06T05:00:00Z","v":29546,"vw":123.422371},{"c":124.0775,"h":124.31,"l":121.39,"n":321,"o":121.755,"t":"2026-03-09T04:00:00Z","v":9843,"vw":122.657167},{"c":123.3361,"h":124.56,"l":123.3361,"n":248,"o":123.88,"t":"2026-03-10T04:00:00Z","v":8776,"vw":124.294556},{"c":123.2709,"h":123.71,"l":122.81,"n":236,"o":123.395,"t":"2026-03-11T04:00:00Z","v":26081,"vw":123.035013},{"c":121.4444,"h":122.5801,"l":121.4444,"n":238,"o":122.2,"t":"2026-03-12T04:00:00Z","v":9092,"vw":122.165589},{"c":121.3031,"h":122.73,"l":121.279,"n":180,"o":122.365,"t":"2026-03-13T04:00:00Z","v":6409,"vw":121.672914},{"c":122.3757,"h":122.8383,"l":122.2,"n":251,"o":122.4258,"t":"2026-03-16T04:00:00Z","v":7750,"vw":122.416053},{"c":123.2154,"h":123.725,"l":123.09,"n":230,"o":123.09,"t":"2026-03-17T04:00:00Z","v":10085,"vw":123.369832},{"c":121.782,"h":123.0668,"l":121.76,"n":378,"o":122.72,"t":"2026-03-18T04:00:00Z","v":89766,"vw":122.275923},{"c":121.988,"h":122.45,"l":120.77,"n":201,"o":120.77,"t":"2026-03-19T04:00:00Z","v":6795,"vw":121.492174},{"c":120.0181,"h":121.84,"l":119.56,"n":314,"o":121.84,"t":"2026-03-20T04:00:00Z","v":15375,"vw":120.744101},{"c":121.595,"h":122.79,"l":121.49,"n":223,"o":121.49,"t":"2026-03-23T04:00:00Z","v":9929,"vw":121.969222},{"c":122.3212,"h":122.8372,"l":122.0017,"n":337,"o":122.09,"t":"2026-03-24T04:00:00Z","v":17593,"vw":122.621619},{"c":123.15,"h":123.32,"l":122.63,"n":288,"o":122.99,"t":"2026-03-25T04:00:00Z","v":11252,"vw":123.029128},{"c":121.35,"h":122.625,"l":121.35,"n":249,"o":121.89,"t":"2026-03-26T04:00:00Z","v":7710,"vw":121.973885},{"c":120.2569,"h":121.292,"l":120.07,"n":301,"o":121.03,"t":"2026-03-27T04:00:00Z","v":8226,"vw":120.738603},{"c":119.4297,"h":121.39,"l":119.0392,"n":401,"o":121.39,"t":"2026-03-30T04:00:00Z","v":15622,"vw":119.794676},{"c":121.9277,"h":122.1,"l":120.09,"n":552,"o":120.61,"t":"2026-03-31T04:00:00Z","v":27711,"vw":121.217793},{"c":122.64,"h":123.055,"l":122.22,"n":407,"o":122.22,"t":"2026-04-01T04:00:00Z","v":12919,"vw":122.809212},{"c":122.8354,"h":123.125,"l":121.465,"n":220,"o":121.56,"t":"2026-04-02T04:00:00Z","v":13719,"vw":122.626951},{"c":123.3504,"h":123.369,"l":122.88,"n":320,"o":122.98,"t":"2026-04-06T04:00:00Z","v":52247,"vw":123.235438},{"c":123.2156,"h":123.3099,"l":122.71,"n":367,"o":122.885,"t":"2026-04-07T04:00:00Z","v":16173,"vw":123.09862},{"c":126.0237,"h":126.16,"l":125.345,"n":282,"o":125.58,"t":"2026-04-08T04:00:00Z","v":10736,"vw":125.745779},{"c":126.74,"h":127.162,"l":126.16,"n":340,"o":126.5,"t":"2026-04-09T04:00:00Z","v":11737,"vw":126.738681},{"c":126.3266,"h":127.16,"l":126.32,"n":205,"o":127.16,"t":"2026-04-10T04:00:00Z","v":5969,"vw":126.590407},{"c":127.3954,"h":127.3954,"l":126.02,"n":240,"o":126.02,"t":"2026-04-13T04:00:00Z","v":7398,"vw":126.474405},{"c":128.0973,"h":128.183,"l":127.36,"n":243,"o":128.05,"t":"2026-04-14T04:00:00Z","v":12063,"vw":128.043647},{"c":127.5074,"h":128.06,"l":127.2612,"n":222,"o":128.06,"t":"2026-04-15T04:00:00Z","v":8489,"vw":127.449164},{"c":127.9548,"h":127.9849,"l":127.49,"n":268,"o":127.49,"t":"2026-04-16T04:00:00Z","v":56444,"vw":127.584397},{"c":129.8216,"h":130.2,"l":128.885,"n":398,"o":128.94,"t":"2026-04-17T04:00:00Z","v":12936,"vw":129.670088},{"c":130.0972,"h":130.1778,"l":129.27,"n":331,"o":129.27,"t":"2026-04-20T04:00:00Z","v":17848,"vw":130.027591},{"c":129.3377,"h":130.7686,"l":129.3377,"n":168,"o":130.64,"t":"2026-04-21T04:00:00Z","v":25684,"vw":129.926127},{"c":129.4708,"h":130.17,"l":129.2,"n":231,"o":130.17,"t":"2026-04-22T04:00:00Z","v":15216,"vw":129.407616},{"c":130.0519,"h":130.37,"l":129.225,"n":188,"o":129.28,"t":"2026-04-23T04:00:00Z","v":11283,"vw":130.006865},{"c":129.4465,"h":129.98,"l":129.28,"n":408,"o":129.7599,"t":"2026-04-24T04:00:00Z","v":8412,"vw":129.563099},{"c":129.384,"h":129.58,"l":129.1463,"n":232,"o":129.36,"t":"2026-04-27T04:00:00Z","v":11285,"vw":129.363667},{"c":128.2834,"h":129.22,"l":128.04,"n":251,"o":129.22,"t":"2026-04-28T04:00:00Z","v":9624,"vw":128.395408},{"c":128.0915,"h":128.145,"l":127.794,"n":194,"o":127.96,"t":"2026-04-29T04:00:00Z","v":10598,"vw":127.987527},{"c":130.6513,"h":130.6513,"l":129.65,"n":328,"o":129.655,"t":"2026-04-30T04:00:00Z","v":41096,"vw":130.202434},{"c":130.3793,"h":131.0145,"l":130.3793,"n":288,"o":130.75,"t":"2026-05-01T04:00:00Z","v":52313,"vw":130.506254},{"c":129.5777,"h":130.6707,"l":129.375,"n":701,"o":130.23,"t":"2026-05-04T04:00:00Z","v":18462,"vw":129.706489},{"c":130.6994,"h":131.01,"l":130.13,"n":231,"o":130.39,"t":"2026-05-05T04:00:00Z","v":11382,"vw":130.753803},{"c":132.5492,"h":132.69,"l":131.7934,"n":205,"o":132.4,"t":"2026-05-06T04:00:00Z","v":24531,"vw":132.256686},{"c":130.3822,"h":132.85,"l":130.14,"n":280,"o":132.85,"t":"2026-05-07T04:00:00Z","v":27407,"vw":130.966008},{"c":131.2862,"h":131.4301,"l":131.05,"n":170,"o":131.05,"t":"2026-05-08T04:00:00Z","v":10117,"vw":131.227569},{"c":132.0493,"h":132.435,"l":131.34,"n":282,"o":131.34,"t":"2026-05-11T04:00:00Z","v":21076,"vw":132.051818},{"c":131.6558,"h":131.75,"l":130.0101,"n":275,"o":131.37,"t":"2026-05-12T04:00:00Z","v":16213,"vw":130.635013},{"c":131.6685,"h":132.04,"l":131.1901,"n":243,"o":132.04,"t":"2026-05-13T04:00:00Z","v":19298,"vw":131.505426},{"c":132.1723,"h":132.55,"l":131.77,"n":206,"o":131.77,"t":"2026-05-14T04:00:00Z","v":10525,"vw":132.23239},{"c":129.9634,"h":130.58,"l":129.9634,"n":190,"o":130.58,"t":"2026-05-15T04:00:00Z","v":9228,"vw":130.303848},{"c":129.5991,"h":130.3828,"l":128.88,"n":202,"o":130.3,"t":"2026-05-18T04:00:00Z","v":35659,"vw":129.530006},{"c":129.127,"h":129.741,"l":128.145,"n":205,"o":128.36,"t":"2026-05-19T04:00:00Z","v":36510,"vw":129.364609},{"c":131.0475,"h":131.1506,"l":129.63,"n":206,"o":129.63,"t":"2026-05-20T04:00:00Z","v":9608,"vw":130.924179},{"c":132.0122,"h":132.0122,"l":130.295,"n":212,"o":130.38,"t":"2026-05-21T04:00:00Z","v":15873,"vw":131.367059},{"c":133.2457,"h":133.5,"l":132.7218,"n":806,"o":132.73,"t":"2026-05-22T04:00:00Z","v":63812,"vw":133.265751},{"c":134.7286,"h":134.88,"l":134.2135,"n":730,"o":134.65,"t":"2026-05-26T04:00:00Z","v":28288,"vw":134.727761},{"c":134.5814,"h":135.01,"l":134.51,"n":335,"o":135.01,"t":"2026-05-27T04:00:00Z","v":24313,"vw":134.733179},{"c":134.8108,"h":135.3428,"l":133.97,"n":251,"o":134.55,"t":"2026-05-28T04:00:00Z","v":72475,"vw":134.927503},{"c":135.02,"h":135.3235,"l":134.63,"n":181,"o":135.28,"t":"2026-05-29T04:00:00Z","v":21924,"vw":134.802217},{"c":134.6978,"h":135.17,"l":133.93,"n":205,"o":133.93,"t":"2026-06-01T04:00:00Z","v":67466,"vw":134.603304},{"c":136.4895,"h":136.52,"l":135.608,"n":180,"o":135.608,"t":"2026-06-02T04:00:00Z","v":36062,"vw":136.30352},{"c":136.2235,"h":136.7599,"l":136.07,"n":241,"o":136.07,"t":"2026-06-03T04:00:00Z","v":18328,"vw":136.415375},{"c":136.984,"h":137,"l":135.863,"n":206,"o":135.863,"t":"2026-06-04T04:00:00Z","v":11771,"vw":136.477535},{"c":133.9173,"h":136.06,"l":133.5523,"n":154,"o":136.06,"t":"2026-06-05T04:00:00Z","v":20744,"vw":134.968053},{"c":134.1843,"h":135.34,"l":134.17,"n":233,"o":135.34,"t":"2026-06-08T04:00:00Z","v":11429,"vw":134.616866},{"c":134.7091,"h":136.1464,"l":132.1,"n":202,"o":135.38,"t":"2026-06-09T04:00:00Z","v":14766,"vw":134.355127},{"c":132.6216,"h":135.09,"l":132.52,"n":301,"o":135.01,"t":"2026-06-10T04:00:00Z","v":29252,"vw":133.567492},{"c":136.1319,"h":136.31,"l":133.42,"n":247,"o":133.57,"t":"2026-06-11T04:00:00Z","v":17912,"vw":134.525628},{"c":137.3103,"h":137.62,"l":136.37,"n":331,"o":136.87,"t":"2026-06-12T04:00:00Z","v":19931,"vw":137.291382},{"c":138.6649,"h":139.24,"l":138.6649,"n":171,"o":139.24,"t":"2026-06-15T04:00:00Z","v":28113,"vw":139.117202},{"c":138.0336,"h":139.5205,"l":138,"n":274,"o":139.1,"t":"2026-06-16T04:00:00Z","v":17746,"vw":138.791854},{"c":136.6582,"h":139.04,"l":136.535,"n":688,"o":138.695,"t":"2026-06-17T04:00:00Z","v":66150,"vw":138.13699},{"c":137.92,"h":138.62,"l":137.75,"n":201,"o":138.62,"t":"2026-06-18T04:00:00Z","v":9909,"vw":138.168958},{"c":139.251,"h":139.4,"l":138.75,"n":332,"o":138.75,"t":"2026-06-22T04:00:00Z","v":17889,"vw":139.094736},{"c":137.3825,"h":138.045,"l":136.555,"n":305,"o":136.99,"t":"2026-06-23T04:00:00Z","v":10598,"vw":137.435521},{"c":137.8159,"h":138.6879,"l":137.12,"n":190,"o":137.61,"t":"2026-06-24T04:00:00Z","v":15491,"vw":137.781304},{"c":139.3264,"h":140.1,"l":138.9401,"n":419,"o":139.33,"t":"2026-06-25T04:00:00Z","v":36809,"vw":139.180132},{"c":138.0733,"h":138.7,"l":137.7999,"n":195,"o":138.7,"t":"2026-06-26T04:00:00Z","v":46011,"vw":138.55691},{"c":139.1059,"h":139.142,"l":137.08,"n":640,"o":138.71,"t":"2026-06-29T04:00:00Z","v":44260,"vw":138.63265},{"c":139.8734,"h":140.125,"l":139.025,"n":399,"o":139.28,"t":"2026-06-30T04:00:00Z","v":24000,"vw":139.770648},{"c":138.0646,"h":139.41,"l":138.0646,"n":280,"o":138.8,"t":"2026-07-01T04:00:00Z","v":24545,"vw":138.80318},{"c":137.0968,"h":139.21,"l":135.89,"n":224,"o":138.82,"t":"2026-07-02T04:00:00Z","v":6987,"vw":137.558622},{"c":137.7276,"h":138.18,"l":137.575,"n":223,"o":137.64,"t":"2026-07-06T04:00:00Z","v":9511,"vw":137.857972},{"c":136.481,"h":137.46,"l":136.07,"n":226,"o":137.46,"t":"2026-07-07T04:00:00Z","v":31828,"vw":136.430936},{"c":135.5871,"h":136.025,"l":134.68,"n":340,"o":135.76,"t":"2026-07-08T04:00:00Z","v":12476,"vw":135.16697},{"c":136.8083,"h":137.4,"l":136.5505,"n":262,"o":136.69,"t":"2026-07-09T04:00:00Z","v":9839,"vw":137.072029},{"c":137,"h":137.229,"l":136.66,"n":185,"o":136.66,"t":"2026-07-10T04:00:00Z","v":12375,"vw":136.860426},{"c":136.405,"h":137.34,"l":136.3,"n":264,"o":136.84,"t":"2026-07-13T04:00:00Z","v":18271,"vw":136.709975},{"c":136.6,"h":137.48,"l":136.4,"n":252,"o":137.48,"t":"2026-07-14T04:00:00Z","v":19545,"vw":136.770019},{"c":135.8472,"h":137.25,"l":135.1544,"n":266,"o":137.25,"t":"2026-07-15T04:00:00Z","v":75759,"vw":135.332015},{"c":135.9128,"h":136.2132,"l":135.38,"n":258,"o":135.7117,"t":"2026-07-16T04:00:00Z","v":9622,"vw":135.762528},{"c":135.2579,"h":136.06,"l":134.86,"n":256,"o":134.86,"t":"2026-07-17T04:00:00Z","v":10271,"vw":135.58964},{"c":134.6656,"h":135.92,"l":134.6656,"n":242,"o":135.92,"t":"2026-07-20T04:00:00Z","v":11613,"vw":135.358167},{"c":135.9044,"h":135.94,"l":135.355,"n":311,"o":135.355,"t":"2026-07-21T04:00:00Z","v":26248,"vw":135.721909},{"c":136.286,"h":136.8296,"l":135.92,"n":232,"o":135.92,"t":"2026-07-22T04:00:00Z","v":13820,"vw":136.297602},{"c":135.936,"h":136.3274,"l":135.65,"n":290,"o":135.9,"t":"2026-07-23T04:00:00Z","v":15042,"vw":135.977239},{"c":136.2269,"h":136.91,"l":136.02,"n":224,"o":136.02,"t":"2026-07-24T04:00:00Z","v":56960,"vw":136.362346},{"c":136.514,"h":137.494,"l":135.85,"n":298,"o":137.22,"t":"2026-07-27T04:00:00Z","v":14113,"vw":136.449476},{"c":136.9639,"h":137.01,"l":136.19,"n":213,"o":136.19,"t":"2026-07-28T04:00:00Z","v":14333,"vw":136.759278},{"c":135.1407,"h":136.985,"l":135.09,"n":294,"o":136.76,"t":"2026-07-29T04:00:00Z","v":11230,"vw":135.978273},{"c":136.2775,"h":136.32,"l":134.7854,"n":350,"o":135.48,"t":"2026-07-30T04:00:00Z","v":90785,"vw":135.066526},{"c":136.2886,"h":137.1,"l":135.435,"n":186,"o":137.1,"t":"2026-07-31T04:00:00Z","v":6471,"vw":136.162592},{"c":137.6918,"h":137.6918,"l":136.71,"n":354,"o":136.71,"t":"2026-08-03T04:00:00Z","v":42206,"vw":137.306759},{"c":139.9226,"h":140.0986,"l":137.7442,"n":250,"o":138.03,"t":"2026-08-04T04:00:00Z","v":14167,"vw":139.488785},{"c":139.3889,"h":140.4809,"l":139.3401,"n":352,"o":140.33,"t":"2026-08-05T04:00:00Z","v":29725,"vw":139.614235},{"c":138.7573,"h":139.555,"l":138.65,"n":202,"o":139.33,"t":"2026-08-06T04:00:00Z","v":34294,"vw":139.218376},{"c":139.86,"h":139.9662,"l":138.95,"n":264,"o":139.26,"t":"2026-08-07T04:00:00Z","v":50810,"vw":139.831314},{"c":139.8121,"h":140.13,"l":139.62,"n":263,"o":139.73,"t":"2026-08-10T04:00:00Z","v":10766,"vw":139.964746},{"c":140.2751,"h":140.42,"l":139.844,"n":279,"o":140.31,"t":"2026-08-11T04:00:00Z","v":10776,"vw":140.283256},{"c":141.1695,"h":141.43,"l":140.685,"n":260,"o":141.43,"t":"2026-08-12T04:00:00Z","v":9904,"vw":141.183842},{"c":142.0738,"h":142.45,"l":141.84,"n":264,"o":141.8412,"t":"2026-08-13T04:00:00Z","v":10065,"vw":142.064385},{"c":142.4403,"h":142.6,"l":142.2,"n":242,"o":142.46,"t":"2026-08-14T04:00:00Z","v":12375,"vw":142.343973},{"c":141.9679,"h":142.59,"l":141.9679,"n":357,"o":142.29,"t":"2026-08-17T04:00:00Z","v":33761,"vw":142.323119},{"c":140.4648,"h":141.82,"l":140.46,"n":629,"o":141.82,"t":"2026-08-18T04:00:00Z","v":57981,"vw":141.09063},{"c":140.226,"h":141.66,"l":140.1,"n":523,"o":141.6,"t":"2026-08-19T04:00:00Z","v":47759,"vw":140.832617},{"c":139.1836,"h":140.29,"l":139.15,"n":519,"o":140.02,"t":"2026-08-20T04:00:00Z","v":13960,"vw":139.720105},{"c":139.8374,"h":140.15,"l":139.6101,"n":223,"o":140.15,"t":"2026-08-21T04:00:00Z","v":47125,"vw":139.76419},{"c":139.3615,"h":139.545,"l":138.9701,"n":206,"o":139.4,"t":"2026-08-24T04:00:00Z","v":7459,"vw":139.194468},{"c":139.475,"h":139.55,"l":139.285,"n":167,"o":139.55,"t":"2026-08-25T04:00:00Z","v":9058,"vw":139.418683},{"c":139.9538,"h":140.17,"l":139.2,"n":232,"o":139.2,"t":"2026-08-26T04:00:00Z","v":8457,"vw":139.807925},{"c":139.5461,"h":139.88,"l":139.34,"n":209,"o":139.88,"t":"2026-08-27T04:00:00Z","v":11590,"vw":139.546125},{"c":138.476,"h":139.69,"l":138.3305,"n":188,"o":139.69,"t":"2026-08-28T04:00:00Z","v":9123,"vw":138.758199},{"c":137.6747,"h":137.83,"l":137.3401,"n":331,"o":137.83,"t":"2026-08-31T04:00:00Z","v":15007,"vw":137.588946},{"c":136.4083,"h":137.3038,"l":136.25,"n":316,"o":136.98,"t":"2026-09-01T04:00:00Z","v":30566,"vw":136.769785},{"c":137.004,"h":137.155,"l":136.46,"n":248,"o":136.46,"t":"2026-09-02T04:00:00Z","v":7551,"vw":136.910655},{"c":138.0942,"h":138.15,"l":137.035,"n":221,"o":137.78,"t":"2026-09-03T04:00:00Z","v":13385,"vw":137.976038},{"c":138.1399,"h":138.4499,"l":137.65,"n":221,"o":137.65,"t":"2026-09-04T04:00:00Z","v":11996,"vw":138.114262},{"c":137.4146,"h":138.3,"l":137.35,"n":193,"o":138.3,"t":"2026-09-08T04:00:00Z","v":10397,"vw":137.957285},{"c":136.2784,"h":137.42,"l":136.2784,"n":230,"o":137.42,"t":"2026-09-09T04:00:00Z","v":7507,"vw":136.748613},{"c":135.0971,"h":135.64,"l":135.0971,"n":209,"o":135.45,"t":"2026-09-10T04:00:00Z","v":7133,"vw":135.522584},{"c":136.3134,"h":136.435,"l":135.9288,"n":185,"o":136.34,"t":"2026-09-11T04:00:00Z","v":10583,"vw":136.187765},{"c":135.3693,"h":135.815,"l":135.08,"n":274,"o":135.485,"t":"2026-09-14T04:00:00Z","v":27892,"vw":135.194376},{"c":134.9044,"h":135.49,"l":134.8251,"n":215,"o":135.49,"t":"2026-09-15T04:00:00Z","v":20198,"vw":134.951724},{"c":134.0664,"h":135.45,"l":133.42,"n":260,"o":135.24,"t":"2026-09-16T04:00:00Z","v":12804,"vw":134.967198},{"c":135.0748,"h":135.6,"l":134.8228,"n":213,"o":135.6,"t":"2026-09-17T04:00:00Z","v":16350,"vw":135.106411},{"c":134.515,"h":134.93,"l":134.13,"n":243,"o":134.93,"t":"2026-09-18T04:00:00Z","v":9726,"vw":134.400261},{"c":135.3874,"h":135.65,"l":134.97,"n":263,"o":134.97,"t":"2026-09-21T04:00:00Z","v":11990,"vw":135.391958},{"c":135.3547,"h":136,"l":135.14,"n":293,"o":136,"t":"2026-09-22T04:00:00Z","v":20127,"vw":135.283543},{"c":134.5209,"h":135.57,"l":134.5209,"n":284,"o":135.57,"t":"2026-09-23T04:00:00Z","v":8731,"vw":135.076934},{"c":133.7635,"h":134.17,"l":133.51,"n":230,"o":134.17,"t":"2026-09-24T04:00:00Z","v":14359,"vw":133.814071},{"c":134.4223,"h":134.58,"l":133.8101,"n":193,"o":134.11,"t":"2026-09-25T04:00:00Z","v":12381,"vw":134.064614},{"c":133.2861,"h":133.67,"l":132.938,"n":264,"o":133.3984,"t":"2026-09-28T04:00:00Z","v":12643,"vw":133.327469},{"c":133.32,"h":133.59,"l":132.69,"n":372,"o":133.59,"t":"2026-09-29T04:00:00Z","v":24602,"vw":133.072417},{"c":132.6033,"h":134.01,"l":132.48,"n":330,"o":134.01,"t":"2026-09-30T04:00:00Z","v":20747,"vw":133.327467},{"c":133.5544,"h":133.57,"l":132.41,"n":283,"o":132.705,"t":"2026-10-01T04:00:00Z","v":48341,"vw":133.332858},{"c":134.2425,"h":134.575,"l":134.1101,"n":211,"o":134.34,"t":"2026-10-02T04:00:00Z","v":24758,"vw":134.3271},{"c":134.8765,"h":135.09,"l":134.25,"n":276,"o":134.48,"t":"2026-10-05T04:00:00Z","v":9258,"vw":134.764605},{"c":135.85,"h":136.11,"l":135.18,"n":179,"o":135.18,"t":"2026-10-06T04:00:00Z","v":25495,"vw":135.975186},{"c":134.7013,"h":134.96,"l":134.35,"n":465,"o":134.81,"t":"2026-10-07T04:00:00Z","v":30244,"vw":134.85871},{"c":135.4597,"h":135.49,"l":134.33,"n":235,"o":134.61,"t":"2026-10-08T04:00:00Z","v":14023,"vw":135.069308},{"c":136.1726,"h":136.28,"l":135.76,"n":243,"o":135.76,"t":"2026-10-09T04:00:00Z","v":24259,"vw":136.160275},{"c":136.0222,"h":136.325,"l":135.9,"n":171,"o":136.2,"t":"2026-10-12T04:00:00Z","v":8374,"vw":136.141305},{"c":136.2944,"h":136.4,"l":135.71,"n":247,"o":135.995,"t":"2026-10-13T04:00:00Z","v":14467,"vw":135.978866},{"c":134.9009,"h":135.8,"l":134.37,"n":324,"o":135.61,"t":"2026-10-14T04:00:00Z","v":20383,"vw":134.940112},{"c":136.1685,"h":136.19,"l":134.965,"n":208,"o":135.26,"t":"2026-10-15T04:00:00Z","v":11870,"vw":135.60079},{"c":135.276,"h":136.65,"l":135.04,"n":278,"o":136.65,"t":"2026-10-16T04:00:00Z","v":46069,"vw":135.429912},{"c":135.175,"h":135.6599,"l":135.175,"n":249,"o":135.465,"t":"2026-10-19T04:00:00Z","v":9344,"vw":135.418887},{"c":136.5872,"h":136.637,"l":135.35,"n":274,"o":135.35,"t":"2026-10-20T04:00:00Z","v":11265,"vw":136.399781},{"c":137.3412,"h":137.5703,"l":136.865,"n":269,"o":137.08,"t":"2026-10-21T04:00:00Z","v":52195,"vw":137.143725},{"c":137.4901,"h":137.5,"l":136.38,"n":339,"o":137.18,"t":"2026-10-22T04:00:00Z","v":23519,"vw":136.912111}],"volatilityBars":[{"c":134.97,"h":134.97,"l":134.97,"n":6,"o":134.97,"t":"2026-09-21T13:30:00Z","v":473,"vw":134.97},{"c":135.0799,"h":135.0799,"l":135.0799,"n":2,"o":135.0799,"t":"2026-09-21T14:15:00Z","v":236,"vw":135.0799},{"c":135.1099,"h":135.1099,"l":135.05,"n":3,"o":135.05,"t":"2026-09-21T14:30:00Z","v":287,"vw":135.071724},{"c":135.27,"h":135.27,"l":135.27,"n":1,"o":135.27,"t":"2026-09-21T15:15:00Z","v":200,"vw":135.27},{"c":135.4,"h":135.4,"l":135.36,"n":6,"o":135.4,"t":"2026-09-21T15:45:00Z","v":2259,"vw":135.391424},{"c":135.455,"h":135.455,"l":135.39,"n":9,"o":135.39,"t":"2026-09-21T16:00:00Z","v":838,"vw":135.411987},{"c":135.45,"h":135.45,"l":135.45,"n":2,"o":135.45,"t":"2026-09-21T16:15:00Z","v":900,"vw":135.45},{"c":135.5201,"h":135.5201,"l":135.5201,"n":1,"o":135.5201,"t":"2026-09-21T16:30:00Z","v":150,"vw":135.5201},{"c":135.465,"h":135.465,"l":135.418,"n":7,"o":135.45,"t":"2026-09-21T17:45:00Z","v":1260,"vw":135.441142},{"c":135.518,"h":135.518,"l":135.49,"n":3,"o":135.49,"t":"2026-09-21T18:00:00Z","v":750,"vw":135.50568},{"c":135.5294,"h":135.5294,"l":135.5294,"n":1,"o":135.5294,"t":"2026-09-21T18:15:00Z","v":200,"vw":135.5294},{"c":135.635,"h":135.635,"l":135.635,"n":2,"o":135.635,"t":"2026-09-21T18:30:00Z","v":262,"vw":135.635},{"c":135.64,"h":135.65,"l":135.64,"n":2,"o":135.65,"t":"2026-09-21T19:00:00Z","v":227,"vw":135.644405},{"c":135.455,"h":135.455,"l":135.435,"n":7,"o":135.435,"t":"2026-09-21T19:30:00Z","v":335,"vw":135.445657},{"c":135.34,"h":135.3811,"l":135.34,"n":12,"o":135.3811,"t":"2026-09-21T19:45:00Z","v":450,"vw":135.36055},{"c":136,"h":136,"l":136,"n":8,"o":136,"t":"2026-09-22T13:30:00Z","v":264,"vw":136},{"c":135.425,"h":135.425,"l":135.425,"n":2,"o":135.425,"t":"2026-09-22T13:45:00Z","v":123,"vw":135.425},{"c":135.6521,"h":135.6521,"l":135.535,"n":3,"o":135.535,"t":"2026-09-22T14:00:00Z","v":570,"vw":135.57616},{"c":135.3,"h":135.3,"l":135.3,"n":1,"o":135.3,"t":"2026-09-22T14:30:00Z","v":110,"vw":135.3},{"c":135.14,"h":135.18,"l":135.14,"n":20,"o":135.17,"t":"2026-09-22T14:45:00Z","v":3578,"vw":135.172386},{"c":135.28,"h":135.28,"l":135.22,"n":10,"o":135.22,"t":"2026-09-22T15:00:00Z","v":8681,"vw":135.227143},{"c":135.34,"h":135.34,"l":135.34,"n":9,"o":135.34,"t":"2026-09-22T15:45:00Z","v":214,"vw":135.34},{"c":135.38,"h":135.38,"l":135.38,"n":3,"o":135.38,"t":"2026-09-22T16:00:00Z","v":300,"vw":135.38},{"c":135.46,"h":135.46,"l":135.46,"n":1,"o":135.46,"t":"2026-09-22T17:00:00Z","v":443,"vw":135.46},{"c":135.4677,"h":135.47,"l":135.4677,"n":4,"o":135.47,"t":"2026-09-22T17:15:00Z","v":453,"vw":135.46885},{"c":135.55,"h":135.55,"l":135.55,"n":3,"o":135.55,"t":"2026-09-22T17:45:00Z","v":225,"vw":135.55},{"c":135.58,"h":135.5838,"l":135.58,"n":7,"o":135.5838,"t":"2026-09-22T18:00:00Z","v":707,"vw":135.582889},{"c":135.43,"h":135.43,"l":135.43,"n":1,"o":135.43,"t":"2026-09-22T18:45:00Z","v":152,"vw":135.43},{"c":135.46,"h":135.46,"l":135.43,"n":16,"o":135.44,"t":"2026-09-22T19:15:00Z","v":940,"vw":135.44823},{"c":135.37,"h":135.37,"l":135.37,"n":9,"o":135.37,"t":"2026-09-22T19:45:00Z","v":198,"vw":135.37},{"c":134.99,"h":135.57,"l":134.99,"n":7,"o":135.57,"t":"2026-09-23T13:30:00Z","v":1079,"vw":135.51043},{"c":134.9759,"h":134.9759,"l":134.905,"n":4,"o":134.905,"t":"2026-09-23T14:00:00Z","v":212,"vw":134.94045},{"c":134.94,"h":134.94,"l":134.94,"n":1,"o":134.94,"t":"2026-09-23T14:30:00Z","v":267,"vw":134.94},{"c":134.88,"h":134.88,"l":134.88,"n":1,"o":134.88,"t":"2026-09-23T14:45:00Z","v":138,"vw":134.88},{"c":135.19,"h":135.19,"l":135.19,"n":1,"o":135.19,"t":"2026-09-23T15:15:00Z","v":185,"vw":135.19},{"c":135.03,"h":135.1,"l":135.03,"n":8,"o":135.099,"t":"2026-09-23T15:30:00Z","v":869,"vw":135.086985},{"c":134.975,"h":134.98,"l":134.975,"n":24,"o":134.98,"t":"2026-09-23T16:00:00Z","v":1127,"vw":134.975989},{"c":135.0398,"h":135.0398,"l":135.0398,"n":1,"o":135.0398,"t":"2026-09-23T16:15:00Z","v":100,"vw":135.0398},{"c":135.125,"h":135.125,"l":135.125,"n":1,"o":135.125,"t":"2026-09-23T16:30:00Z","v":175,"vw":135.125},{"c":134.8801,"h":134.8801,"l":134.8801,"n":1,"o":134.8801,"t":"2026-09-23T17:30:00Z","v":225,"vw":134.8801},{"c":134.705,"h":134.705,"l":134.705,"n":2,"o":134.705,"t":"2026-09-23T19:00:00Z","v":164,"vw":134.705},{"c":134.628,"h":134.628,"l":134.628,"n":1,"o":134.628,"t":"2026-09-23T19:15:00Z","v":450,"vw":134.628},{"c":134.66,"h":134.66,"l":134.66,"n":4,"o":134.66,"t":"2026-09-23T19:45:00Z","v":103,"vw":134.66},{"c":133.8636,"h":134.17,"l":133.8636,"n":6,"o":134.17,"t":"2026-09-24T13:30:00Z","v":614,"vw":134.110729},{"c":133.7,"h":133.7499,"l":133.6901,"n":5,"o":133.72,"t":"2026-09-24T15:00:00Z","v":4872,"vw":133.698293},{"c":133.56,"h":133.56,"l":133.56,"n":9,"o":133.56,"t":"2026-09-24T15:30:00Z","v":277,"vw":133.56},{"c":133.54,"h":133.5762,"l":133.54,"n":4,"o":133.5762,"t":"2026-09-24T15:45:00Z","v":340,"vw":133.552067},{"c":133.51,"h":133.51,"l":133.51,"n":10,"o":133.51,"t":"2026-09-24T16:00:00Z","v":615,"vw":133.51},{"c":134.12,"h":134.12,"l":134.12,"n":2,"o":134.12,"t":"2026-09-24T16:30:00Z","v":223,"vw":134.12},{"c":134.13,"h":134.13,"l":134.13,"n":1,"o":134.13,"t":"2026-09-24T16:45:00Z","v":298,"vw":134.13},{"c":134.12,"h":134.12,"l":134.12,"n":1,"o":134.12,"t":"2026-09-24T17:15:00Z","v":921,"vw":134.12},{"c":134.01,"h":134.01,"l":133.8027,"n":9,"o":133.915,"t":"2026-09-24T18:30:00Z","v":1148,"vw":133.880894},{"c":133.86,"h":133.8601,"l":133.86,"n":2,"o":133.8601,"t":"2026-09-24T19:00:00Z","v":1883,"vw":133.860072},{"c":133.87,"h":133.87,"l":133.87,"n":1,"o":133.87,"t":"2026-09-24T19:15:00Z","v":164,"vw":133.87},{"c":133.94,"h":133.94,"l":133.94,"n":3,"o":133.94,"t":"2026-09-24T19:30:00Z","v":173,"vw":133.94},{"c":133.905,"h":133.95,"l":133.905,"n":6,"o":133.95,"t":"2026-09-24T19:45:00Z","v":358,"vw":133.930714},{"c":134.11,"h":134.11,"l":134.11,"n":1,"o":134.11,"t":"2026-09-25T13:30:00Z","v":233,"vw":134.11},{"c":134.0755,"h":134.0755,"l":134.0755,"n":2,"o":134.0755,"t":"2026-09-25T13:45:00Z","v":102,"vw":134.0755},{"c":133.8101,"h":133.8101,"l":133.8101,"n":2,"o":133.8101,"t":"2026-09-25T14:15:00Z","v":344,"vw":133.8101},{"c":133.855,"h":133.855,"l":133.855,"n":3,"o":133.855,"t":"2026-09-25T14:30:00Z","v":1024,"vw":133.855},{"c":133.875,"h":134.03,"l":133.875,"n":3,"o":134.03,"t":"2026-09-25T14:45:00Z","v":392,"vw":133.936024},{"c":134.0501,"h":134.0501,"l":133.9254,"n":2,"o":133.9254,"t":"2026-09-25T15:00:00Z","v":645,"vw":133.962327},{"c":133.94,"h":133.94,"l":133.94,"n":1,"o":133.94,"t":"2026-09-25T15:15:00Z","v":155,"vw":133.94},{"c":133.96,"h":133.96,"l":133.96,"n":5,"o":133.96,"t":"2026-09-25T15:30:00Z","v":407,"vw":133.96},{"c":134.08,"h":134.1012,"l":134.02,"n":26,"o":134.1012,"t":"2026-09-25T15:45:00Z","v":5640,"vw":134.042131},{"c":134.58,"h":134.58,"l":134.58,"n":1,"o":134.58,"t":"2026-09-25T16:00:00Z","v":100,"vw":134.58},{"c":134.519,"h":134.519,"l":134.519,"n":1,"o":134.519,"t":"2026-09-25T16:15:00Z","v":141,"vw":134.519},{"c":134.545,"h":134.565,"l":134.545,"n":2,"o":134.565,"t":"2026-09-25T16:30:00Z","v":256,"vw":134.553906},{"c":134.406,"h":134.406,"l":134.406,"n":2,"o":134.406,"t":"2026-09-25T17:00:00Z","v":112,"vw":134.406},{"c":134.41,"h":134.41,"l":134.41,"n":2,"o":134.41,"t":"2026-09-25T18:00:00Z","v":514,"vw":134.41},{"c":134.35,"h":134.35,"l":134.35,"n":2,"o":134.35,"t":"2026-09-25T18:45:00Z","v":251,"vw":134.35},{"c":134.42,"h":134.42,"l":134.42,"n":1,"o":134.42,"t":"2026-09-25T19:15:00Z","v":100,"vw":134.42},{"c":134.44,"h":134.44,"l":134.44,"n":5,"o":134.44,"t":"2026-09-25T19:45:00Z","v":147,"vw":134.44},{"c":133.3984,"h":133.3984,"l":133.3984,"n":4,"o":133.3984,"t":"2026-09-28T13:45:00Z","v":323,"vw":133.3984},{"c":133.595,"h":133.595,"l":133.595,"n":1,"o":133.595,"t":"2026-09-28T14:15:00Z","v":217,"vw":133.595},{"c":132.975,"h":132.975,"l":132.975,"n":3,"o":132.975,"t":"2026-09-28T15:30:00Z","v":454,"vw":132.975},{"c":132.954,"h":132.954,"l":132.938,"n":4,"o":132.938,"t":"2026-09-28T15:45:00Z","v":206,"vw":132.946118},{"c":133.49,"h":133.49,"l":133.08,"n":5,"o":133.08,"t":"2026-09-28T16:15:00Z","v":1013,"vw":133.285065},{"c":133.53,"h":133.53,"l":133.53,"n":2,"o":133.53,"t":"2026-09-28T16:30:00Z","v":163,"vw":133.53},{"c":133.67,"h":133.67,"l":133.31,"n":5,"o":133.31,"t":"2026-09-28T17:00:00Z","v":4222,"vw":133.320952},{"c":133.605,"h":133.605,"l":133.605,"n":1,"o":133.605,"t":"2026-09-28T17:15:00Z","v":125,"vw":133.605},{"c":133.5,"h":133.5,"l":133.5,"n":1,"o":133.5,"t":"2026-09-28T18:00:00Z","v":100,"vw":133.5},{"c":133.4322,"h":133.4322,"l":133.43,"n":2,"o":133.43,"t":"2026-09-28T18:30:00Z","v":654,"vw":133.4311},{"c":133.55,"h":133.55,"l":133.55,"n":1,"o":133.55,"t":"2026-09-28T18:45:00Z","v":190,"vw":133.55},{"c":133.43,"h":133.43,"l":133.43,"n":1,"o":133.43,"t":"2026-09-28T19:00:00Z","v":101,"vw":133.43},{"c":133.425,"h":133.45,"l":133.325,"n":11,"o":133.3287,"t":"2026-09-28T19:15:00Z","v":1179,"vw":133.386355},{"c":133.26,"h":133.36,"l":133.26,"n":19,"o":133.36,"t":"2026-09-28T19:45:00Z","v":1070,"vw":133.286478},{"c":133.59,"h":133.59,"l":133.59,"n":4,"o":133.59,"t":"2026-09-29T13:30:00Z","v":346,"vw":133.59},{"c":133.505,"h":133.505,"l":133.505,"n":2,"o":133.505,"t":"2026-09-29T13:45:00Z","v":409,"vw":133.505},{"c":133.5,"h":133.5,"l":133.5,"n":1,"o":133.5,"t":"2026-09-29T14:00:00Z","v":100,"vw":133.5},{"c":133.055,"h":133.15,"l":133.055,"n":3,"o":133.15,"t":"2026-09-29T14:30:00Z","v":312,"vw":133.101672},{"c":132.9628,"h":133.025,"l":132.9628,"n":4,"o":132.97,"t":"2026-09-29T14:45:00Z","v":915,"vw":132.995787},{"c":132.91,"h":132.91,"l":132.87,"n":5,"o":132.87,"t":"2026-09-29T15:00:00Z","v":338,"vw":132.887985},{"c":132.7045,"h":132.7045,"l":132.7045,"n":2,"o":132.7045,"t":"2026-09-29T15:30:00Z","v":247,"vw":132.7045},{"c":132.9599,"h":132.9599,"l":132.9599,"n":1,"o":132.9599,"t":"2026-09-29T15:45:00Z","v":106,"vw":132.9599},{"c":132.77,"h":132.7725,"l":132.77,"n":3,"o":132.7725,"t":"2026-09-29T16:00:00Z","v":310,"vw":132.77168},{"c":132.69,"h":132.735,"l":132.69,"n":3,"o":132.735,"t":"2026-09-29T16:45:00Z","v":1024,"vw":132.714565},{"c":132.71,"h":132.71,"l":132.71,"n":1,"o":132.71,"t":"2026-09-29T17:00:00Z","v":360,"vw":132.71},{"c":132.89,"h":132.89,"l":132.89,"n":1,"o":132.89,"t":"2026-09-29T17:45:00Z","v":259,"vw":132.89},{"c":132.94,"h":132.94,"l":132.94,"n":2,"o":132.94,"t":"2026-09-29T18:00:00Z","v":116,"vw":132.94},{"c":133.07,"h":133.082,"l":133.07,"n":4,"o":133.082,"t":"2026-09-29T18:45:00Z","v":490,"vw":133.077009},{"c":133.12,"h":133.1206,"l":133.1,"n":5,"o":133.1,"t":"2026-09-29T19:00:00Z","v":14986,"vw":133.100319},{"c":133.16,"h":133.16,"l":133.16,"n":2,"o":133.16,"t":"2026-09-29T19:15:00Z","v":103,"vw":133.16},{"c":133.2425,"h":133.2425,"l":133.2425,"n":8,"o":133.2425,"t":"2026-09-29T19:30:00Z","v":131,"vw":133.2425},{"c":133.32,"h":133.32,"l":133.32,"n":3,"o":133.32,"t":"2026-09-29T20:00:00Z","v":103,"vw":133.32},{"c":133.445,"h":134.01,"l":133.392,"n":11,"o":134.01,"t":"2026-09-30T13:30:00Z","v":2392,"vw":133.941663},{"c":133.3724,"h":133.3724,"l":133.3724,"n":2,"o":133.3724,"t":"2026-09-30T13:45:00Z","v":156,"vw":133.3724},{"c":133.29,"h":133.36,"l":133.27,"n":9,"o":133.27,"t":"2026-09-30T14:00:00Z","v":1252,"vw":133.326623},{"c":133.29,"h":133.435,"l":133.29,"n":5,"o":133.435,"t":"2026-09-30T14:15:00Z","v":663,"vw":133.406645},{"c":133.17,"h":133.17,"l":133.17,"n":5,"o":133.17,"t":"2026-09-30T14:30:00Z","v":296,"vw":133.17},{"c":133.43,"h":133.4499,"l":133.31,"n":39,"o":133.31,"t":"2026-09-30T14:45:00Z","v":2306,"vw":133.416737},{"c":133.29,"h":133.29,"l":133.29,"n":4,"o":133.29,"t":"2026-09-30T15:00:00Z","v":307,"vw":133.29},{"c":133.31,"h":133.4299,"l":133.31,"n":4,"o":133.4299,"t":"2026-09-30T15:15:00Z","v":1176,"vw":133.325366},{"c":133.1507,"h":133.2808,"l":133.13,"n":15,"o":133.2808,"t":"2026-09-30T15:30:00Z","v":809,"vw":133.234901},{"c":133.22,"h":133.225,"l":133.135,"n":6,"o":133.135,"t":"2026-09-30T15:45:00Z","v":625,"vw":133.202954},{"c":133.35,"h":133.35,"l":133.35,"n":1,"o":133.35,"t":"2026-09-30T16:00:00Z","v":800,"vw":133.35},{"c":133.235,"h":133.2788,"l":133.235,"n":4,"o":133.2788,"t":"2026-09-30T16:15:00Z","v":725,"vw":133.259528},{"c":133.2999,"h":133.2999,"l":133.2999,"n":1,"o":133.2999,"t":"2026-09-30T17:00:00Z","v":300,"vw":133.2999},{"c":133.07,"h":133.07,"l":133.07,"n":2,"o":133.07,"t":"2026-09-30T17:15:00Z","v":222,"vw":133.07},{"c":133.2,"h":133.21,"l":133.05,"n":12,"o":133.1,"t":"2026-09-30T17:30:00Z","v":2198,"vw":133.150119},{"c":133.23,"h":133.23,"l":133.12,"n":4,"o":133.12,"t":"2026-09-30T17:45:00Z","v":300,"vw":133.164},{"c":133.08,"h":133.165,"l":133.08,"n":9,"o":133.165,"t":"2026-09-30T18:00:00Z","v":1066,"vw":133.120261},{"c":133,"h":133,"l":132.9526,"n":4,"o":132.9526,"t":"2026-09-30T18:15:00Z","v":857,"vw":132.989537},{"c":132.9394,"h":132.9394,"l":132.9394,"n":2,"o":132.9394,"t":"2026-09-30T19:00:00Z","v":152,"vw":132.9394},{"c":132.82,"h":132.93,"l":132.82,"n":6,"o":132.93,"t":"2026-09-30T19:30:00Z","v":503,"vw":132.902},{"c":132.48,"h":132.64,"l":132.48,"n":10,"o":132.64,"t":"2026-09-30T19:45:00Z","v":545,"vw":132.576255},{"c":132.705,"h":132.705,"l":132.705,"n":2,"o":132.705,"t":"2026-10-01T13:30:00Z","v":215,"vw":132.705},{"c":132.41,"h":132.41,"l":132.41,"n":2,"o":132.41,"t":"2026-10-01T14:15:00Z","v":474,"vw":132.41},{"c":132.82,"h":132.82,"l":132.51,"n":5,"o":132.5441,"t":"2026-10-01T14:30:00Z","v":1031,"vw":132.654394},{"c":132.5,"h":132.5,"l":132.5,"n":2,"o":132.5,"t":"2026-10-01T14:45:00Z","v":430,"vw":132.5},{"c":132.5766,"h":132.5766,"l":132.5766,"n":9,"o":132.5766,"t":"2026-10-01T15:30:00Z","v":223,"vw":132.5766},{"c":132.8964,"h":132.8964,"l":132.8548,"n":4,"o":132.8548,"t":"2026-10-01T16:00:00Z","v":454,"vw":132.880478},{"c":132.985,"h":132.985,"l":132.985,"n":3,"o":132.985,"t":"2026-10-01T16:15:00Z","v":235,"vw":132.985},{"c":133.2301,"h":133.2301,"l":133.2301,"n":3,"o":133.2301,"t":"2026-10-01T16:30:00Z","v":5158,"vw":133.2301},{"c":133.09,"h":133.09,"l":133.09,"n":1,"o":133.09,"t":"2026-10-01T16:45:00Z","v":230,"vw":133.09},{"c":133.3683,"h":133.3683,"l":133.3683,"n":1,"o":133.3683,"t":"2026-10-01T17:15:00Z","v":308,"vw":133.3683},{"c":133.525,"h":133.54,"l":133.51,"n":12,"o":133.51,"t":"2026-10-01T17:30:00Z","v":1109,"vw":133.523663},{"c":133.36,"h":133.4288,"l":133.36,"n":3,"o":133.4288,"t":"2026-10-01T17:45:00Z","v":368,"vw":133.391786},{"c":133.1668,"h":133.1668,"l":133.1668,"n":2,"o":133.1668,"t":"2026-10-01T18:00:00Z","v":930,"vw":133.1668},{"c":133.42,"h":133.4599,"l":133.4,"n":22,"o":133.4,"t":"2026-10-01T18:15:00Z","v":33779,"vw":133.404146},{"c":133.4493,"h":133.4493,"l":133.4493,"n":3,"o":133.4493,"t":"2026-10-01T18:45:00Z","v":193,"vw":133.4493},{"c":133.535,"h":133.535,"l":133.535,"n":1,"o":133.535,"t":"2026-10-01T19:00:00Z","v":170,"vw":133.535},{"c":133.57,"h":133.57,"l":133.57,"n":3,"o":133.57,"t":"2026-10-01T19:30:00Z","v":114,"vw":133.57},{"c":134.25,"h":134.34,"l":134.25,"n":4,"o":134.34,"t":"2026-10-02T14:00:00Z","v":17041,"vw":134.331986},{"c":134.575,"h":134.575,"l":134.4185,"n":7,"o":134.4185,"t":"2026-10-02T14:30:00Z","v":1272,"vw":134.448696},{"c":134.2499,"h":134.2499,"l":134.2499,"n":2,"o":134.2499,"t":"2026-10-02T15:00:00Z","v":320,"vw":134.2499},{"c":134.25,"h":134.2974,"l":134.25,"n":2,"o":134.2974,"t":"2026-10-02T15:45:00Z","v":215,"vw":134.275353},{"c":134.1101,"h":134.1101,"l":134.1101,"n":1,"o":134.1101,"t":"2026-10-02T16:45:00Z","v":200,"vw":134.1101},{"c":134.295,"h":134.295,"l":134.29,"n":3,"o":134.29,"t":"2026-10-02T17:00:00Z","v":250,"vw":134.292959},{"c":134.2099,"h":134.2099,"l":134.2099,"n":1,"o":134.2099,"t":"2026-10-02T17:30:00Z","v":375,"vw":134.2099},{"c":134.15,"h":134.15,"l":134.15,"n":4,"o":134.15,"t":"2026-10-02T18:00:00Z","v":243,"vw":134.15},{"c":134.18,"h":134.18,"l":134.18,"n":1,"o":134.18,"t":"2026-10-02T18:30:00Z","v":120,"vw":134.18},{"c":134.2194,"h":134.2446,"l":134.2194,"n":4,"o":134.2446,"t":"2026-10-02T18:45:00Z","v":525,"vw":134.235493},{"c":134.325,"h":134.36,"l":134.32,"n":4,"o":134.36,"t":"2026-10-02T19:15:00Z","v":742,"vw":134.336653},{"c":134.375,"h":134.375,"l":134.375,"n":5,"o":134.375,"t":"2026-10-02T19:30:00Z","v":347,"vw":134.375},{"c":134.24,"h":134.305,"l":134.22,"n":8,"o":134.305,"t":"2026-10-02T19:45:00Z","v":506,"vw":134.266297},{"c":134.25,"h":134.48,"l":134.25,"n":7,"o":134.48,"t":"2026-10-05T13:30:00Z","v":1372,"vw":134.459646},{"c":134.478,"h":134.478,"l":134.478,"n":1,"o":134.478,"t":"2026-10-05T14:15:00Z","v":400,"vw":134.478},{"c":134.405,"h":134.4113,"l":134.405,"n":3,"o":134.4113,"t":"2026-10-05T14:45:00Z","v":291,"vw":134.407607},{"c":134.63,"h":134.63,"l":134.605,"n":2,"o":134.605,"t":"2026-10-05T15:30:00Z","v":292,"vw":134.621438},{"c":134.796,"h":134.796,"l":134.796,"n":1,"o":134.796,"t":"2026-10-05T16:15:00Z","v":292,"vw":134.796},{"c":134.8784,"h":134.9299,"l":134.8784,"n":3,"o":134.9299,"t":"2026-10-05T17:15:00Z","v":370,"vw":134.907091},{"c":135.0393,"h":135.0393,"l":135.0393,"n":2,"o":135.0393,"t":"2026-10-05T17:45:00Z","v":212,"vw":135.0393},{"c":135.0309,"h":135.0309,"l":135.0309,"n":1,"o":135.0309,"t":"2026-10-05T18:00:00Z","v":209,"vw":135.0309},{"c":134.98,"h":134.98,"l":134.965,"n":3,"o":134.965,"t":"2026-10-05T18:45:00Z","v":977,"vw":134.967742},{"c":135.04,"h":135.04,"l":135.04,"n":2,"o":135.04,"t":"2026-10-05T19:00:00Z","v":343,"vw":135.04},{"c":135.09,"h":135.09,"l":135.09,"n":1,"o":135.09,"t":"2026-10-05T19:15:00Z","v":263,"vw":135.09},{"c":134.98,"h":134.98,"l":134.98,"n":4,"o":134.98,"t":"2026-10-05T19:30:00Z","v":139,"vw":134.98},{"c":134.87,"h":134.88,"l":134.82,"n":17,"o":134.87,"t":"2026-10-05T19:45:00Z","v":1696,"vw":134.851726},{"c":135.18,"h":135.18,"l":135.18,"n":5,"o":135.18,"t":"2026-10-06T13:30:00Z","v":117,"vw":135.18},{"c":135.814,"h":135.818,"l":135.814,"n":2,"o":135.818,"t":"2026-10-06T13:45:00Z","v":300,"vw":135.815333},{"c":135.99,"h":136.025,"l":135.99,"n":3,"o":136.025,"t":"2026-10-06T14:00:00Z","v":19263,"vw":135.990758},{"c":135.6113,"h":135.6113,"l":135.61,"n":3,"o":135.61,"t":"2026-10-06T14:15:00Z","v":573,"vw":135.610777},{"c":136.11,"h":136.11,"l":136.1,"n":3,"o":136.1,"t":"2026-10-06T15:15:00Z","v":1590,"vw":136.104182},{"c":136.1015,"h":136.1015,"l":136.1015,"n":1,"o":136.1015,"t":"2026-10-06T15:45:00Z","v":100,"vw":136.1015},{"c":135.93,"h":135.93,"l":135.93,"n":2,"o":135.93,"t":"2026-10-06T16:45:00Z","v":438,"vw":135.93},{"c":135.86,"h":135.86,"l":135.86,"n":2,"o":135.86,"t":"2026-10-06T17:00:00Z","v":155,"vw":135.86},{"c":135.79,"h":135.79,"l":135.79,"n":1,"o":135.79,"t":"2026-10-06T17:15:00Z","v":100,"vw":135.79},{"c":135.7839,"h":135.8391,"l":135.7839,"n":2,"o":135.8391,"t":"2026-10-06T17:30:00Z","v":278,"vw":135.813684},{"c":135.8308,"h":135.8308,"l":135.815,"n":3,"o":135.815,"t":"2026-10-06T17:45:00Z","v":230,"vw":135.822107},{"c":135.855,"h":135.855,"l":135.855,"n":1,"o":135.855,"t":"2026-10-06T19:15:00Z","v":308,"vw":135.855},{"c":135.85,"h":135.85,"l":135.85,"n":6,"o":135.85,"t":"2026-10-06T20:00:00Z","v":214,"vw":135.85},{"c":134.81,"h":134.81,"l":134.81,"n":4,"o":134.81,"t":"2026-10-07T13:30:00Z","v":141,"vw":134.81},{"c":134.86,"h":134.86,"l":134.86,"n":2,"o":134.86,"t":"2026-10-07T13:45:00Z","v":326,"vw":134.86},{"c":134.35,"h":134.37,"l":134.35,"n":5,"o":134.37,"t":"2026-10-07T15:00:00Z","v":514,"vw":134.362371},{"c":134.745,"h":134.745,"l":134.745,"n":1,"o":134.745,"t":"2026-10-07T16:15:00Z","v":100,"vw":134.745},{"c":134.6101,"h":134.6101,"l":134.6101,"n":1,"o":134.6101,"t":"2026-10-07T16:30:00Z","v":535,"vw":134.6101},{"c":134.724,"h":134.76,"l":134.724,"n":2,"o":134.76,"t":"2026-10-07T16:45:00Z","v":204,"vw":134.741647},{"c":134.96,"h":134.96,"l":134.96,"n":1,"o":134.96,"t":"2026-10-07T17:15:00Z","v":119,"vw":134.96},{"c":134.8956,"h":134.8956,"l":134.8956,"n":2,"o":134.8956,"t":"2026-10-07T17:30:00Z","v":114,"vw":134.8956},{"c":134.88,"h":134.93,"l":134.8504,"n":11,"o":134.93,"t":"2026-10-07T18:00:00Z","v":2341,"vw":134.883007},{"c":134.846,"h":134.846,"l":134.846,"n":1,"o":134.846,"t":"2026-10-07T18:30:00Z","v":241,"vw":134.846},{"c":134.92,"h":134.92,"l":134.86,"n":150,"o":134.9,"t":"2026-10-07T18:45:00Z","v":12269,"vw":134.89684},{"c":134.94,"h":134.94,"l":134.9,"n":67,"o":134.93,"t":"2026-10-07T19:00:00Z","v":5932,"vw":134.936884},{"c":134.831,"h":134.84,"l":134.831,"n":16,"o":134.84,"t":"2026-10-07T19:30:00Z","v":1492,"vw":134.836701},{"c":134.77,"h":134.83,"l":134.734,"n":43,"o":134.83,"t":"2026-10-07T19:45:00Z","v":3615,"vw":134.749192},{"c":134.52,"h":134.61,"l":134.52,"n":7,"o":134.61,"t":"2026-10-08T13:30:00Z","v":788,"vw":134.572258},{"c":134.789,"h":134.789,"l":134.789,"n":1,"o":134.789,"t":"2026-10-08T13:45:00Z","v":191,"vw":134.789},{"c":134.954,"h":134.97,"l":134.954,"n":2,"o":134.97,"t":"2026-10-08T14:00:00Z","v":523,"vw":134.962199},{"c":134.33,"h":134.33,"l":134.33,"n":1,"o":134.33,"t":"2026-10-08T15:15:00Z","v":165,"vw":134.33},{"c":134.49,"h":134.49,"l":134.34,"n":3,"o":134.34,"t":"2026-10-08T15:30:00Z","v":227,"vw":134.41891},{"c":134.5961,"h":134.5961,"l":134.5961,"n":2,"o":134.5961,"t":"2026-10-08T15:45:00Z","v":373,"vw":134.5961},{"c":134.665,"h":134.6799,"l":134.63,"n":11,"o":134.64,"t":"2026-10-08T16:00:00Z","v":1083,"vw":134.64989},{"c":134.6975,"h":134.6975,"l":134.6975,"n":1,"o":134.6975,"t":"2026-10-08T16:15:00Z","v":229,"vw":134.6975},{"c":134.774,"h":134.774,"l":134.774,"n":1,"o":134.774,"t":"2026-10-08T17:00:00Z","v":135,"vw":134.774},{"c":135.12,"h":135.12,"l":135.023,"n":5,"o":135.023,"t":"2026-10-08T17:30:00Z","v":544,"vw":135.069824},{"c":135.175,"h":135.19,"l":135.15,"n":4,"o":135.19,"t":"2026-10-08T18:00:00Z","v":3430,"vw":135.17102},{"c":135.27,"h":135.27,"l":135.255,"n":3,"o":135.26,"t":"2026-10-08T18:45:00Z","v":300,"vw":135.261667},{"c":135.25,"h":135.25,"l":135.25,"n":1,"o":135.25,"t":"2026-10-08T19:00:00Z","v":134,"vw":135.25},{"c":135.4392,"h":135.4392,"l":135.32,"n":7,"o":135.35,"t":"2026-10-08T19:15:00Z","v":571,"vw":135.363076},{"c":135.31,"h":135.31,"l":135.31,"n":1,"o":135.31,"t":"2026-10-08T19:30:00Z","v":416,"vw":135.31},{"c":135.485,"h":135.49,"l":135.385,"n":15,"o":135.405,"t":"2026-10-08T19:45:00Z","v":2059,"vw":135.447277},{"c":135.76,"h":135.76,"l":135.76,"n":2,"o":135.76,"t":"2026-10-09T13:30:00Z","v":104,"vw":135.76},{"c":135.96,"h":135.97,"l":135.92,"n":10,"o":135.92,"t":"2026-10-09T15:00:00Z","v":807,"vw":135.937903},{"c":135.85,"h":135.9744,"l":135.85,"n":7,"o":135.9744,"t":"2026-10-09T15:30:00Z","v":658,"vw":135.924558},{"c":135.825,"h":135.825,"l":135.78,"n":6,"o":135.78,"t":"2026-10-09T16:00:00Z","v":487,"vw":135.796875},{"c":135.945,"h":135.945,"l":135.91,"n":7,"o":135.91,"t":"2026-10-09T16:15:00Z","v":543,"vw":135.918794},{"c":135.97,"h":136,"l":135.9215,"n":7,"o":135.9215,"t":"2026-10-09T16:30:00Z","v":1679,"vw":135.944907},{"c":136.03,"h":136.06,"l":135.9607,"n":12,"o":135.995,"t":"2026-10-09T16:45:00Z","v":1185,"vw":136.023438},{"c":136.1299,"h":136.1299,"l":136.1299,"n":1,"o":136.1299,"t":"2026-10-09T17:00:00Z","v":305,"vw":136.1299},{"c":136.19,"h":136.19,"l":136.11,"n":10,"o":136.11,"t":"2026-10-09T17:30:00Z","v":974,"vw":136.155341},{"c":136.15,"h":136.15,"l":136.15,"n":2,"o":136.15,"t":"2026-10-09T17:45:00Z","v":146,"vw":136.15},{"c":136.2,"h":136.235,"l":136.2,"n":3,"o":136.235,"t":"2026-10-09T18:30:00Z","v":1043,"vw":136.230441},{"c":136.1101,"h":136.1101,"l":136.1101,"n":3,"o":136.1101,"t":"2026-10-09T18:45:00Z","v":203,"vw":136.1101},{"c":136.24,"h":136.28,"l":136.24,"n":6,"o":136.28,"t":"2026-10-09T19:00:00Z","v":11998,"vw":136.240482},{"c":136.275,"h":136.275,"l":136.27,"n":2,"o":136.27,"t":"2026-10-09T19:15:00Z","v":1207,"vw":136.271272},{"c":136.26,"h":136.26,"l":136.26,"n":2,"o":136.26,"t":"2026-10-09T19:30:00Z","v":106,"vw":136.26},{"c":136.117,"h":136.17,"l":136.11,"n":6,"o":136.17,"t":"2026-10-09T19:45:00Z","v":541,"vw":136.142368},{"c":136.2,"h":136.2,"l":136.2,"n":1,"o":136.2,"t":"2026-10-12T13:30:00Z","v":506,"vw":136.2},{"c":136.16,"h":136.16,"l":136.16,"n":2,"o":136.16,"t":"2026-10-12T13:45:00Z","v":711,"vw":136.16},{"c":136.2499,"h":136.2499,"l":136.2499,"n":2,"o":136.2499,"t":"2026-10-12T14:00:00Z","v":306,"vw":136.2499},{"c":136.175,"h":136.175,"l":136.14,"n":5,"o":136.14,"t":"2026-10-12T15:00:00Z","v":707,"vw":136.145534},{"c":136.175,"h":136.175,"l":136.175,"n":1,"o":136.175,"t":"2026-10-12T15:15:00Z","v":115,"vw":136.175},{"c":136.2,"h":136.2,"l":136.2,"n":10,"o":136.2,"t":"2026-10-12T15:30:00Z","v":861,"vw":136.2},{"c":136.325,"h":136.325,"l":136.29,"n":7,"o":136.29,"t":"2026-10-12T16:00:00Z","v":625,"vw":136.295973},{"c":136.25,"h":136.25,"l":136.25,"n":1,"o":136.25,"t":"2026-10-12T16:15:00Z","v":167,"vw":136.25},{"c":136.09,"h":136.09,"l":136.09,"n":2,"o":136.09,"t":"2026-10-12T17:00:00Z","v":1103,"vw":136.09},{"c":136.075,"h":136.09,"l":136.075,"n":5,"o":136.09,"t":"2026-10-12T17:30:00Z","v":348,"vw":136.079688},{"c":136.06,"h":136.06,"l":136.06,"n":1,"o":136.06,"t":"2026-10-12T17:45:00Z","v":411,"vw":136.06},{"c":135.9999,"h":135.9999,"l":135.96,"n":2,"o":135.96,"t":"2026-10-12T18:30:00Z","v":222,"vw":135.980669},{"c":135.9123,"h":135.9123,"l":135.9,"n":2,"o":135.9,"t":"2026-10-12T19:30:00Z","v":268,"vw":135.90615},{"c":136.07,"h":136.07,"l":136,"n":4,"o":136,"t":"2026-10-12T19:45:00Z","v":387,"vw":136.043464},{"c":136.4,"h":136.4,"l":135.995,"n":9,"o":135.995,"t":"2026-10-13T13:30:00Z","v":1459,"vw":136.302644},{"c":135.865,"h":136.3587,"l":135.865,"n":4,"o":136.3587,"t":"2026-10-13T13:45:00Z","v":727,"vw":136.243329},{"c":135.71,"h":135.845,"l":135.71,"n":3,"o":135.845,"t":"2026-10-13T14:00:00Z","v":496,"vw":135.817617},{"c":135.75,"h":135.8,"l":135.75,"n":8,"o":135.79,"t":"2026-10-13T14:15:00Z","v":615,"vw":135.785833},{"c":135.7199,"h":135.79,"l":135.7199,"n":6,"o":135.745,"t":"2026-10-13T14:45:00Z","v":2356,"vw":135.760754},{"c":135.81,"h":135.81,"l":135.74,"n":2,"o":135.74,"t":"2026-10-13T15:00:00Z","v":883,"vw":135.75752},{"c":135.795,"h":135.795,"l":135.795,"n":1,"o":135.795,"t":"2026-10-13T15:15:00Z","v":117,"vw":135.795},{"c":135.745,"h":135.75,"l":135.745,"n":6,"o":135.75,"t":"2026-10-13T15:45:00Z","v":1408,"vw":135.749254},{"c":135.77,"h":135.77,"l":135.77,"n":1,"o":135.77,"t":"2026-10-13T16:00:00Z","v":100,"vw":135.77},{"c":136.0154,"h":136.0154,"l":136.0154,"n":1,"o":136.0154,"t":"2026-10-13T16:45:00Z","v":211,"vw":136.0154},{"c":135.91,"h":135.91,"l":135.91,"n":1,"o":135.91,"t":"2026-10-13T17:30:00Z","v":110,"vw":135.91},{"c":136,"h":136.035,"l":136,"n":2,"o":136.035,"t":"2026-10-13T17:45:00Z","v":1150,"vw":136.004565},{"c":136.2758,"h":136.2758,"l":136.2758,"n":2,"o":136.2758,"t":"2026-10-13T18:30:00Z","v":147,"vw":136.2758},{"c":136.2482,"h":136.2482,"l":136.2482,"n":1,"o":136.2482,"t":"2026-10-13T18:45:00Z","v":365,"vw":136.2482},{"c":136.3378,"h":136.37,"l":136.33,"n":12,"o":136.36,"t":"2026-10-13T19:15:00Z","v":739,"vw":136.353971},{"c":136.36,"h":136.36,"l":136.36,"n":4,"o":136.36,"t":"2026-10-13T19:30:00Z","v":210,"vw":136.36},{"c":136.35,"h":136.35,"l":136.35,"n":6,"o":136.35,"t":"2026-10-13T19:45:00Z","v":404,"vw":136.35},{"c":135.8,"h":135.8,"l":135.61,"n":4,"o":135.61,"t":"2026-10-14T13:30:00Z","v":1396,"vw":135.638963},{"c":135.37,"h":135.37,"l":135.37,"n":2,"o":135.37,"t":"2026-10-14T13:45:00Z","v":3102,"vw":135.37},{"c":135.022,"h":135.04,"l":135.01,"n":11,"o":135.0188,"t":"2026-10-14T14:15:00Z","v":591,"vw":135.025742},{"c":134.9687,"h":134.99,"l":134.9687,"n":4,"o":134.99,"t":"2026-10-14T14:30:00Z","v":593,"vw":134.976318},{"c":134.9565,"h":134.96,"l":134.9565,"n":6,"o":134.96,"t":"2026-10-14T14:45:00Z","v":822,"vw":134.957954},{"c":134.75,"h":134.75,"l":134.75,"n":1,"o":134.75,"t":"2026-10-14T15:00:00Z","v":100,"vw":134.75},{"c":134.895,"h":134.895,"l":134.895,"n":4,"o":134.895,"t":"2026-10-14T15:15:00Z","v":501,"vw":134.895},{"c":134.74,"h":134.74,"l":134.74,"n":1,"o":134.74,"t":"2026-10-14T15:30:00Z","v":100,"vw":134.74},{"c":134.7,"h":134.78,"l":134.7,"n":3,"o":134.76,"t":"2026-10-14T15:45:00Z","v":614,"vw":134.72798},{"c":134.75,"h":134.75,"l":134.75,"n":2,"o":134.75,"t":"2026-10-14T16:00:00Z","v":103,"vw":134.75},{"c":134.5353,"h":134.5353,"l":134.5353,"n":2,"o":134.5353,"t":"2026-10-14T16:15:00Z","v":211,"vw":134.5353},{"c":134.7,"h":134.7,"l":134.7,"n":1,"o":134.7,"t":"2026-10-14T16:30:00Z","v":184,"vw":134.7},{"c":134.7,"h":134.7,"l":134.7,"n":5,"o":134.7,"t":"2026-10-14T16:45:00Z","v":301,"vw":134.7},{"c":134.63,"h":134.63,"l":134.63,"n":1,"o":134.63,"t":"2026-10-14T17:15:00Z","v":141,"vw":134.63},{"c":134.61,"h":134.6651,"l":134.61,"n":5,"o":134.6651,"t":"2026-10-14T17:30:00Z","v":502,"vw":134.637619},{"c":134.45,"h":134.45,"l":134.45,"n":10,"o":134.45,"t":"2026-10-14T17:45:00Z","v":1733,"vw":134.45},{"c":134.49,"h":134.49,"l":134.37,"n":12,"o":134.37,"t":"2026-10-14T18:00:00Z","v":727,"vw":134.417133},{"c":134.6599,"h":134.6599,"l":134.54,"n":4,"o":134.54,"t":"2026-10-14T18:15:00Z","v":615,"vw":134.607078},{"c":134.62,"h":134.62,"l":134.62,"n":9,"o":134.62,"t":"2026-10-14T18:45:00Z","v":691,"vw":134.62},{"c":134.68,"h":134.7299,"l":134.68,"n":3,"o":134.7299,"t":"2026-10-14T19:00:00Z","v":450,"vw":134.716377},{"c":134.78,"h":134.78,"l":134.78,"n":3,"o":134.78,"t":"2026-10-14T19:15:00Z","v":306,"vw":134.78},{"c":134.86,"h":134.86,"l":134.85,"n":20,"o":134.85,"t":"2026-10-14T19:30:00Z","v":2507,"vw":134.859147},{"c":134.87,"h":134.9,"l":134.79,"n":12,"o":134.835,"t":"2026-10-14T19:45:00Z","v":603,"vw":134.859},{"c":135.29,"h":135.29,"l":135.0693,"n":8,"o":135.26,"t":"2026-10-15T13:30:00Z","v":1745,"vw":135.216285},{"c":135.1499,"h":135.1499,"l":135.1499,"n":1,"o":135.1499,"t":"2026-10-15T13:45:00Z","v":117,"vw":135.1499},{"c":135.375,"h":135.375,"l":134.965,"n":2,"o":134.965,"t":"2026-10-15T14:00:00Z","v":395,"vw":135.068797},{"c":135.185,"h":135.185,"l":135.185,"n":2,"o":135.185,"t":"2026-10-15T14:15:00Z","v":145,"vw":135.185},{"c":135.26,"h":135.32,"l":135.26,"n":3,"o":135.32,"t":"2026-10-15T14:30:00Z","v":273,"vw":135.295104},{"c":135.585,"h":135.585,"l":135.58,"n":2,"o":135.58,"t":"2026-10-15T14:45:00Z","v":262,"vw":135.582691},{"c":135.7534,"h":135.7534,"l":135.59,"n":2,"o":135.59,"t":"2026-10-15T15:00:00Z","v":548,"vw":135.626377},{"c":135.68,"h":135.68,"l":135.68,"n":1,"o":135.68,"t":"2026-10-15T15:30:00Z","v":563,"vw":135.68},{"c":135.64,"h":135.64,"l":135.64,"n":1,"o":135.64,"t":"2026-10-15T15:45:00Z","v":100,"vw":135.64},{"c":135.55,"h":135.59,"l":135.55,"n":10,"o":135.59,"t":"2026-10-15T16:00:00Z","v":801,"vw":135.559032},{"c":135.495,"h":135.495,"l":135.495,"n":1,"o":135.495,"t":"2026-10-15T16:15:00Z","v":105,"vw":135.495},{"c":135.505,"h":135.505,"l":135.505,"n":1,"o":135.505,"t":"2026-10-15T16:45:00Z","v":143,"vw":135.505},{"c":135.57,"h":135.57,"l":135.57,"n":1,"o":135.57,"t":"2026-10-15T17:00:00Z","v":173,"vw":135.57},{"c":135.665,"h":135.665,"l":135.62,"n":2,"o":135.62,"t":"2026-10-15T17:15:00Z","v":768,"vw":135.658555},{"c":135.7956,"h":135.7956,"l":135.76,"n":2,"o":135.76,"t":"2026-10-15T17:45:00Z","v":459,"vw":135.787844},{"c":135.725,"h":135.73,"l":135.725,"n":6,"o":135.73,"t":"2026-10-15T18:30:00Z","v":540,"vw":135.729},{"c":135.735,"h":135.735,"l":135.735,"n":1,"o":135.735,"t":"2026-10-15T18:45:00Z","v":169,"vw":135.735},{"c":135.99,"h":135.99,"l":135.92,"n":2,"o":135.92,"t":"2026-10-15T19:00:00Z","v":282,"vw":135.954007},{"c":136.13,"h":136.13,"l":136.13,"n":1,"o":136.13,"t":"2026-10-15T19:30:00Z","v":221,"vw":136.13},{"c":136.19,"h":136.19,"l":136.16,"n":13,"o":136.16,"t":"2026-10-15T19:45:00Z","v":1252,"vw":136.18301},{"c":136.3701,"h":136.65,"l":136.3701,"n":6,"o":136.65,"t":"2026-10-16T13:30:00Z","v":392,"vw":136.47873},{"c":136.39,"h":136.39,"l":136.23,"n":29,"o":136.23,"t":"2026-10-16T14:45:00Z","v":9882,"vw":136.358927},{"c":136.21,"h":136.21,"l":136.21,"n":2,"o":136.21,"t":"2026-10-16T15:00:00Z","v":200,"vw":136.21},{"c":135.6901,"h":135.8706,"l":135.6901,"n":4,"o":135.8706,"t":"2026-10-16T15:30:00Z","v":481,"vw":135.7661},{"c":135.63,"h":135.63,"l":135.46,"n":23,"o":135.505,"t":"2026-10-16T16:00:00Z","v":3136,"vw":135.56325},{"c":135.61,"h":135.655,"l":135.59,"n":4,"o":135.59,"t":"2026-10-16T16:15:00Z","v":395,"vw":135.62543},{"c":135.59,"h":135.59,"l":135.59,"n":3,"o":135.59,"t":"2026-10-16T16:30:00Z","v":624,"vw":135.59},{"c":135.41,"h":135.47,"l":135.41,"n":3,"o":135.47,"t":"2026-10-16T16:45:00Z","v":232,"vw":135.44},{"c":135.14,"h":135.14,"l":135.14,"n":1,"o":135.14,"t":"2026-10-16T17:00:00Z","v":211,"vw":135.14},{"c":135.08,"h":135.29,"l":135.08,"n":19,"o":135.29,"t":"2026-10-16T17:45:00Z","v":1009,"vw":135.13298},{"c":135.1,"h":135.1,"l":135.045,"n":4,"o":135.045,"t":"2026-10-16T18:30:00Z","v":458,"vw":135.067026},{"c":135.05,"h":135.06,"l":135.05,"n":9,"o":135.06,"t":"2026-10-16T19:15:00Z","v":23296,"vw":135.059894},{"c":135.04,"h":135.0901,"l":135.04,"n":19,"o":135.09,"t":"2026-10-16T19:30:00Z","v":3097,"vw":135.064871},{"c":135.3,"h":135.3,"l":135.21,"n":4,"o":135.21,"t":"2026-10-16T19:45:00Z","v":448,"vw":135.271963},{"c":135.465,"h":135.465,"l":135.465,"n":3,"o":135.465,"t":"2026-10-19T13:45:00Z","v":750,"vw":135.465},{"c":135.52,"h":135.52,"l":135.45,"n":2,"o":135.45,"t":"2026-10-19T14:15:00Z","v":494,"vw":135.485},{"c":135.2422,"h":135.2422,"l":135.2422,"n":1,"o":135.2422,"t":"2026-10-19T15:00:00Z","v":250,"vw":135.2422},{"c":135.55,"h":135.56,"l":135.55,"n":3,"o":135.56,"t":"2026-10-19T15:30:00Z","v":441,"vw":135.552273},{"c":135.5639,"h":135.6599,"l":135.5639,"n":2,"o":135.6599,"t":"2026-10-19T15:45:00Z","v":874,"vw":135.601685},{"c":135.4786,"h":135.4786,"l":135.4786,"n":1,"o":135.4786,"t":"2026-10-19T16:00:00Z","v":121,"vw":135.4786},{"c":135.44,"h":135.44,"l":135.44,"n":4,"o":135.44,"t":"2026-10-19T16:15:00Z","v":303,"vw":135.44},{"c":135.4286,"h":135.4286,"l":135.4286,"n":1,"o":135.4286,"t":"2026-10-19T16:45:00Z","v":143,"vw":135.4286},{"c":135.345,"h":135.345,"l":135.345,"n":3,"o":135.345,"t":"2026-10-19T17:15:00Z","v":171,"vw":135.345},{"c":135.28,"h":135.28,"l":135.23,"n":4,"o":135.23,"t":"2026-10-19T18:30:00Z","v":462,"vw":135.255296},{"c":135.39,"h":135.39,"l":135.39,"n":1,"o":135.39,"t":"2026-10-19T18:45:00Z","v":148,"vw":135.39},{"c":135.4185,"h":135.4185,"l":135.28,"n":10,"o":135.28,"t":"2026-10-19T19:15:00Z","v":1651,"vw":135.354662},{"c":135.21,"h":135.2949,"l":135.21,"n":9,"o":135.26,"t":"2026-10-19T19:45:00Z","v":537,"vw":135.260588},{"c":135.35,"h":135.35,"l":135.35,"n":3,"o":135.35,"t":"2026-10-20T13:30:00Z","v":138,"vw":135.35},{"c":135.8598,"h":135.8598,"l":135.8598,"n":1,"o":135.8598,"t":"2026-10-20T14:00:00Z","v":116,"vw":135.8598},{"c":136.41,"h":136.42,"l":136.41,"n":2,"o":136.42,"t":"2026-10-20T14:30:00Z","v":694,"vw":136.415764},{"c":136.61,"h":136.61,"l":136.61,"n":2,"o":136.61,"t":"2026-10-20T14:45:00Z","v":192,"vw":136.61},{"c":136.637,"h":136.637,"l":136.637,"n":1,"o":136.637,"t":"2026-10-20T15:00:00Z","v":337,"vw":136.637},{"c":136.54,"h":136.54,"l":136.54,"n":2,"o":136.54,"t":"2026-10-20T15:15:00Z","v":206,"vw":136.54},{"c":136.37,"h":136.37,"l":136.24,"n":4,"o":136.24,"t":"2026-10-20T15:30:00Z","v":1050,"vw":136.278826},{"c":136.35,"h":136.35,"l":136.35,"n":2,"o":136.35,"t":"2026-10-20T15:45:00Z","v":396,"vw":136.35},{"c":136.395,"h":136.4157,"l":136.35,"n":5,"o":136.4157,"t":"2026-10-20T16:00:00Z","v":396,"vw":136.393193},{"c":136.3096,"h":136.4,"l":136.3096,"n":3,"o":136.4,"t":"2026-10-20T16:15:00Z","v":491,"vw":136.340108},{"c":136.37,"h":136.43,"l":136.3011,"n":12,"o":136.3011,"t":"2026-10-20T16:30:00Z","v":992,"vw":136.384861},{"c":136.36,"h":136.41,"l":136.36,"n":4,"o":136.41,"t":"2026-10-20T16:45:00Z","v":482,"vw":136.380316},{"c":136.39,"h":136.39,"l":136.39,"n":3,"o":136.39,"t":"2026-10-20T17:30:00Z","v":401,"vw":136.39},{"c":136.465,"h":136.465,"l":136.465,"n":1,"o":136.465,"t":"2026-10-20T17:45:00Z","v":150,"vw":136.465},{"c":136.552,"h":136.59,"l":136.54,"n":10,"o":136.58,"t":"2026-10-20T18:15:00Z","v":654,"vw":136.5628},{"c":136.426,"h":136.548,"l":136.426,"n":4,"o":136.548,"t":"2026-10-20T18:30:00Z","v":340,"vw":136.505408},{"c":136.481,"h":136.481,"l":136.481,"n":4,"o":136.481,"t":"2026-10-20T18:45:00Z","v":366,"vw":136.481},{"c":136.55,"h":136.61,"l":136.53,"n":7,"o":136.53,"t":"2026-10-20T19:00:00Z","v":363,"vw":136.56942},{"c":136.57,"h":136.58,"l":136.57,"n":4,"o":136.58,"t":"2026-10-20T19:45:00Z","v":206,"vw":136.575},{"c":136.95,"h":137.22,"l":136.95,"n":4,"o":137.08,"t":"2026-10-21T13:30:00Z","v":23301,"vw":136.952339},{"c":136.865,"h":136.865,"l":136.865,"n":1,"o":136.865,"t":"2026-10-21T14:00:00Z","v":176,"vw":136.865},{"c":137.01,"h":137.01,"l":137.01,"n":2,"o":137.01,"t":"2026-10-21T14:15:00Z","v":191,"vw":137.01},{"c":137.3,"h":137.3,"l":137.2005,"n":3,"o":137.2005,"t":"2026-10-21T14:45:00Z","v":714,"vw":137.215797},{"c":137.185,"h":137.185,"l":137.185,"n":1,"o":137.185,"t":"2026-10-21T15:00:00Z","v":138,"vw":137.185},{"c":137.205,"h":137.205,"l":137.19,"n":2,"o":137.19,"t":"2026-10-21T15:15:00Z","v":579,"vw":137.194637},{"c":137.2288,"h":137.2288,"l":137.2,"n":2,"o":137.2,"t":"2026-10-21T15:30:00Z","v":251,"vw":137.216523},{"c":137.38,"h":137.38,"l":137.38,"n":1,"o":137.38,"t":"2026-10-21T15:45:00Z","v":101,"vw":137.38},{"c":137.34,"h":137.34,"l":137.34,"n":1,"o":137.34,"t":"2026-10-21T16:00:00Z","v":728,"vw":137.34},{"c":137.4285,"h":137.4285,"l":137.385,"n":11,"o":137.4,"t":"2026-10-21T16:15:00Z","v":856,"vw":137.40142},{"c":137.36,"h":137.36,"l":137.36,"n":3,"o":137.36,"t":"2026-10-21T16:30:00Z","v":112,"vw":137.36},{"c":137.42,"h":137.42,"l":137.41,"n":2,"o":137.41,"t":"2026-10-21T17:00:00Z","v":371,"vw":137.414609},{"c":137.48,"h":137.4899,"l":137.48,"n":4,"o":137.4899,"t":"2026-10-21T17:15:00Z","v":2183,"vw":137.480912},{"c":137.47,"h":137.5703,"l":137.47,"n":8,"o":137.51,"t":"2026-10-21T17:30:00Z","v":725,"vw":137.503417},{"c":137.49,"h":137.49,"l":137.49,"n":3,"o":137.49,"t":"2026-10-21T17:45:00Z","v":148,"vw":137.49},{"c":137.54,"h":137.54,"l":137.48,"n":5,"o":137.48,"t":"2026-10-21T18:45:00Z","v":236,"vw":137.510149},{"c":137.24,"h":137.31,"l":137.19,"n":11,"o":137.23,"t":"2026-10-21T19:15:00Z","v":8264,"vw":137.198027},{"c":137.39,"h":137.41,"l":137.3,"n":42,"o":137.3619,"t":"2026-10-21T19:30:00Z","v":9914,"vw":137.376093},{"c":137.34,"h":137.46,"l":137.33,"n":12,"o":137.46,"t":"2026-10-21T19:45:00Z","v":950,"vw":137.41931},{"c":136.82,"h":137.18,"l":136.82,"n":6,"o":137.18,"t":"2026-10-22T13:30:00Z","v":490,"vw":137.098919},{"c":137.09,"h":137.09,"l":136.86,"n":10,"o":136.86,"t":"2026-10-22T13:45:00Z","v":1403,"vw":136.980009},{"c":136.975,"h":136.975,"l":136.975,"n":1,"o":136.975,"t":"2026-10-22T14:00:00Z","v":218,"vw":136.975},{"c":136.38,"h":136.995,"l":136.38,"n":17,"o":136.9,"t":"2026-10-22T14:15:00Z","v":1153,"vw":136.759374},{"c":136.57,"h":136.685,"l":136.41,"n":9,"o":136.475,"t":"2026-10-22T14:45:00Z","v":2401,"vw":136.506322},{"c":136.65,"h":136.697,"l":136.59,"n":24,"o":136.625,"t":"2026-10-22T15:00:00Z","v":2660,"vw":136.62321},{"c":136.8399,"h":136.8399,"l":136.62,"n":3,"o":136.62,"t":"2026-10-22T15:15:00Z","v":330,"vw":136.75194},{"c":136.64,"h":136.6543,"l":136.63,"n":10,"o":136.63,"t":"2026-10-22T15:30:00Z","v":609,"vw":136.638053},{"c":136.76,"h":136.76,"l":136.76,"n":2,"o":136.76,"t":"2026-10-22T15:45:00Z","v":189,"vw":136.76},{"c":137.1199,"h":137.1199,"l":137.1199,"n":2,"o":137.1199,"t":"2026-10-22T16:00:00Z","v":229,"vw":137.1199},{"c":136.925,"h":137.095,"l":136.925,"n":3,"o":137.095,"t":"2026-10-22T16:30:00Z","v":756,"vw":137.042751},{"c":136.77,"h":136.825,"l":136.77,"n":4,"o":136.825,"t":"2026-10-22T16:45:00Z","v":275,"vw":136.794444},{"c":136.84,"h":136.845,"l":136.84,"n":2,"o":136.845,"t":"2026-10-22T17:00:00Z","v":389,"vw":136.841285},{"c":137.06,"h":137.06,"l":137.06,"n":1,"o":137.06,"t":"2026-10-22T17:30:00Z","v":100,"vw":137.06},{"c":136.955,"h":136.9886,"l":136.955,"n":4,"o":136.9886,"t":"2026-10-22T17:45:00Z","v":508,"vw":136.96844},{"c":136.97,"h":136.97,"l":136.97,"n":1,"o":136.97,"t":"2026-10-22T18:00:00Z","v":100,"vw":136.97},{"c":137.09,"h":137.0978,"l":136.975,"n":8,"o":137.03,"t":"2026-10-22T18:15:00Z","v":654,"vw":137.053209},{"c":136.955,"h":136.955,"l":136.955,"n":2,"o":136.955,"t":"2026-10-22T18:30:00Z","v":138,"vw":136.955},{"c":137.06,"h":137.07,"l":137.02,"n":28,"o":137.02,"t":"2026-10-22T18:45:00Z","v":3060,"vw":137.053166},{"c":137.18,"h":137.18,"l":137.075,"n":20,"o":137.075,"t":"2026-10-22T19:00:00Z","v":3842,"vw":137.152327},{"c":137.216,"h":137.216,"l":137.1292,"n":6,"o":137.1292,"t":"2026-10-22T19:15:00Z","v":584,"vw":137.161947},{"c":137.5,"h":137.5,"l":137.5,"n":7,"o":137.5,"t":"2026-10-22T19:45:00Z","v":362,"vw":137.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.44687670366549676,"strike":143.93313795007862,"iv":0.14314822601960747,"gamma":0.041654773528183586,"theta":-0.024958004955630074,"vega":0.08925641158903419,"rho":0.01390161675059677,"breakevenPct":5.011207827868399},{"delta":0.2,"premium":0.8112879640291728,"strike":143.59415073113564,"iv":0.1692245586151785,"gamma":0.04141490649064276,"theta":-0.0354121173830939,"vega":0.10477123399691647,"rho":0.0190630496778331,"breakevenPct":5.029699371201859},{"delta":0.25,"premium":1.1756992243928486,"strike":143.2551635121927,"iv":0.19530089121074948,"gamma":0.04117503945310193,"theta":-0.04586622981055771,"vega":0.12028605640479872,"rho":0.024224482605069427,"breakevenPct":5.04819091453532},{"delta":0.3,"premium":1.4929406630999453,"strike":142.57059336900053,"iv":0.20918142552473143,"gamma":0.042985812208410024,"theta":-0.05349303003942805,"vega":0.134446394097824,"rho":0.0293203976261271,"breakevenPct":4.781023529767217},{"delta":0.35,"premium":1.6510129558512303,"strike":140.9932469609918,"iv":0.1863795780181665,"gamma":0.05135235870293041,"theta":-0.05191875588851339,"vega":0.1433405948932852,"rho":0.0342115317617146,"breakevenPct":3.7487498495113623},{"delta":0.4,"premium":1.8165651014332314,"strike":139.83434898566767,"iv":0.1695310310832023,"gamma":0.05896621050005765,"theta":-0.05031473790450012,"vega":0.14935299584966302,"rho":0.039131313860181455,"breakevenPct":3.026264499844655},{"delta":0.45,"premium":1.9421296548687017,"strike":138.85956781710433,"iv":0.15174165923154428,"gamma":0.06733091637395158,"theta":-0.04750502497805456,"vega":0.1529232616803607,"rho":0.04403878760322348,"breakevenPct":2.408607944843316},{"delta":0.5,"premium":2.169594939580576,"strike":138.10135020139808,"iv":0.14411872182230617,"gamma":0.07147282487792295,"theta":-0.04662822346729083,"vega":0.15420075264323616,"rho":0.04908282958290784,"breakevenPct":2.0225784554514354},{"delta":0.55,"premium":2.467127905216825,"strike":137.371463752431,"iv":0.14027150192917828,"gamma":0.0725755151589117,"theta":-0.045247021879942485,"vega":0.15275522409171371,"rho":0.05453060671255825,"breakevenPct":1.7081169172528115},{"delta":0.6,"premium":2.9009750390015596,"strike":136.61934477379094,"iv":0.14202589703588142,"gamma":0.07004508580343215,"theta":-0.04507098283931357,"vega":0.14921154446177848,"rho":0.05992776023251427,"breakevenPct":1.4766298175595893},{"delta":0.65,"premium":3.4270748299319727,"strike":135.85986394557824,"iv":0.14649292517006804,"gamma":0.06504965986394558,"theta":-0.04542544217687075,"vega":0.143178231292517,"rho":0.06519871766602296,"breakevenPct":1.3068859325218232},{"delta":0.7,"premium":3.801224489795918,"strike":135.1795918367347,"iv":0.14111877551020408,"gamma":0.06334897959183673,"theta":-0.042636326530612244,"vega":0.13433469387755104,"rho":0.07043989791454804,"breakevenPct":1.0842353933342135},{"delta":0.75,"premium":4.802917771883289,"strike":134.0238726790451,"iv":0.15570848806366047,"gamma":0.05265066312997348,"theta":-0.04355941644562334,"vega":0.12311724137931035,"rho":0.07559952127819418,"breakevenPct":0.972208508778711},{"delta":0.8,"premium":5.62089552238807,"strike":132.98009950248755,"iv":0.1577855721393037,"gamma":0.0457706467661691,"theta":-0.040766666666666694,"vega":0.10853134328358206,"rho":0.08074855190557051,"breakevenPct":0.8079818291466834},{"delta":0.85,"premium":7.523255813953481,"strike":130.93023255813955,"iv":0.18199612403100757,"gamma":0.03427906976744189,"theta":-0.03994496124031006,"vega":0.09034573643410854,"rho":0.08522401101714179,"breakevenPct":0.7006965389457264},{"delta":0.9,"premium":11.905555555555562,"strike":126.44444444444444,"iv":0.2471444444444445,"gamma":0.01838888888888888,"theta":-0.04094444444444445,"vega":0.06799999999999999,"rho":0.08797873646763808,"breakevenPct":0.6254268489149268}],"put":[{"delta":0.2,"premium":1.6,"strike":127.52749155960343,"iv":0.3532152832957649,"gamma":0.02050441092229367,"theta":-0.06254100606730832,"vega":0.10833093932793196,"rho":-0.024225061407304453,"breakevenPct":8.40977527865393},{"delta":0.25,"premium":1.7503127126460485,"strike":131.00625425292097,"iv":0.2908614100106005,"gamma":0.028231376408743646,"theta":-0.05739064122557652,"vega":0.12298020680507143,"rho":-0.030226390944782692,"breakevenPct":5.988910081325923},{"delta":0.3,"premium":1.898833659794009,"strike":133.32555773196006,"iv":0.24849722772355876,"gamma":0.03616661816534289,"theta":-0.05241781690844879,"vega":0.13445268153758608,"rho":-0.03623570132919358,"breakevenPct":4.410045470789502},{"delta":0.35,"premium":2.0096483974056314,"strike":135.06432264937087,"iv":0.2133028474842547,"gamma":0.04487960835397008,"theta":-0.046657792710201325,"vega":0.1432982748809216,"rho":-0.04225468682474919,"breakevenPct":3.2259964521334754},{"delta":0.4,"premium":2.217252234342551,"strike":136.26900893737022,"iv":0.19483356047804526,"gamma":0.05121586044097596,"theta":-0.043217390100100665,"vega":0.14928597775452573,"rho":-0.04821693396318533,"breakevenPct":2.500793364011202},{"delta":0.45,"premium":2.4543425908337477,"strike":137.24152262592776,"iv":0.1814917297725762,"gamma":0.05634625788067839,"theta":-0.040269070469908776,"vega":0.15290827884331026,"rho":-0.05402711211118475,"breakevenPct":1.9659015193864835},{"delta":0.5,"premium":2.649962178517398,"strike":138.06656580937974,"iv":0.166367776096823,"gamma":0.06183298033282905,"theta":-0.0366071104387292,"vega":0.1544801815431165,"rho":-0.059592214723221494,"breakevenPct":1.5081059430007557},{"delta":0.55,"premium":2.9336232980332833,"strike":138.8229954614221,"iv":0.158047049924357,"gamma":0.06448048411497731,"theta":-0.03327881996974281,"vega":0.15311860816944023,"rho":-0.06540565005976613,"breakevenPct":1.1642495253194278},{"delta":0.6,"premium":3.4630397236614847,"strike":139.6614853195164,"iv":0.1602012089810017,"gamma":0.06205716753022453,"theta":-0.03203696027633852,"vega":0.14936027633851467,"rho":-0.071169286709036,"breakevenPct":0.9394526617880725},{"delta":0.65,"premium":4.147937131630648,"strike":140.59724950884086,"iv":0.16600294695481338,"gamma":0.05745402750491159,"theta":-0.03096385068762279,"vega":0.1432400785854617,"rho":-0.07695655311624562,"breakevenPct":0.756990956286878},{"delta":0.7,"premium":4.90902489626556,"strike":141.61203319502076,"iv":0.17033609958506224,"gamma":0.05258464730290457,"theta":-0.028625103734439838,"vega":0.13448568464730293,"rho":-0.08279061177546394,"breakevenPct":0.5724715461293682},{"delta":0.75,"premium":5.932920110192837,"strike":142.86225895316804,"iv":0.17831184573002756,"gamma":0.04597134986225895,"theta":-0.026120385674931128,"vega":0.12303966942148761,"rho":-0.08875145838696004,"breakevenPct":0.4078556616256836},{"delta":0.8,"premium":6.317857142857143,"strike":143.53571428571428,"iv":0.16434642857142856,"gamma":0.043324999999999995,"theta":-0.0182392857142857,"vega":0.10728214285714284,"rho":-0.0943834466543777,"breakevenPct":0.1980090618472752}]},"raw":{"call":[{"delta":0.15,"premium":0.44687670366549676,"strike":143.93313795007862,"iv":0.14314822601960747,"gamma":0.041654773528183586,"theta":-0.024958004955630074,"vega":0.08925641158903419,"rho":0.01390161675059677,"breakevenPct":5.011207827868399},{"delta":0.2,"premium":0.8112879640291728,"strike":143.59415073113564,"iv":0.1692245586151785,"gamma":0.04141490649064276,"theta":-0.0354121173830939,"vega":0.10477123399691647,"rho":0.0190630496778331,"breakevenPct":5.029699371201859},{"delta":0.25,"premium":1.1756992243928486,"strike":143.2551635121927,"iv":0.19530089121074948,"gamma":0.04117503945310193,"theta":-0.04586622981055771,"vega":0.12028605640479872,"rho":0.024224482605069427,"breakevenPct":5.04819091453532},{"delta":0.3,"premium":1.4929406630999453,"strike":142.57059336900053,"iv":0.20918142552473143,"gamma":0.042985812208410024,"theta":-0.05349303003942805,"vega":0.134446394097824,"rho":0.0293203976261271,"breakevenPct":4.781023529767217},{"delta":0.35,"premium":1.6510129558512303,"strike":140.9932469609918,"iv":0.1863795780181665,"gamma":0.05135235870293041,"theta":-0.05191875588851339,"vega":0.1433405948932852,"rho":0.0342115317617146,"breakevenPct":3.7487498495113623},{"delta":0.4,"premium":1.8165651014332314,"strike":139.83434898566767,"iv":0.1695310310832023,"gamma":0.05896621050005765,"theta":-0.05031473790450012,"vega":0.14935299584966302,"rho":0.039131313860181455,"breakevenPct":3.026264499844655},{"delta":0.45,"premium":1.9421296548687017,"strike":138.85956781710433,"iv":0.15174165923154428,"gamma":0.06733091637395158,"theta":-0.04750502497805456,"vega":0.1529232616803607,"rho":0.04403878760322348,"breakevenPct":2.408607944843316},{"delta":0.5,"premium":2.169594939580576,"strike":138.10135020139808,"iv":0.14411872182230617,"gamma":0.07147282487792295,"theta":-0.04662822346729083,"vega":0.15420075264323616,"rho":0.04908282958290784,"breakevenPct":2.0225784554514354},{"delta":0.55,"premium":2.467127905216825,"strike":137.371463752431,"iv":0.14027150192917828,"gamma":0.0725755151589117,"theta":-0.045247021879942485,"vega":0.15275522409171371,"rho":0.05453060671255825,"breakevenPct":1.7081169172528115},{"delta":0.6,"premium":2.9009750390015596,"strike":136.61934477379094,"iv":0.14202589703588142,"gamma":0.07004508580343215,"theta":-0.04507098283931357,"vega":0.14921154446177848,"rho":0.05992776023251427,"breakevenPct":1.4766298175595893},{"delta":0.65,"premium":3.4270748299319727,"strike":135.85986394557824,"iv":0.14649292517006804,"gamma":0.06504965986394558,"theta":-0.04542544217687075,"vega":0.143178231292517,"rho":0.06519871766602296,"breakevenPct":1.3068859325218232},{"delta":0.7,"premium":3.801224489795918,"strike":135.1795918367347,"iv":0.14111877551020408,"gamma":0.06334897959183673,"theta":-0.042636326530612244,"vega":0.13433469387755104,"rho":0.07043989791454804,"breakevenPct":1.0842353933342135},{"delta":0.75,"premium":4.802917771883289,"strike":134.0238726790451,"iv":0.15570848806366047,"gamma":0.05265066312997348,"theta":-0.04355941644562334,"vega":0.12311724137931035,"rho":0.07559952127819418,"breakevenPct":0.972208508778711},{"delta":0.8,"premium":5.62089552238807,"strike":132.98009950248755,"iv":0.1577855721393037,"gamma":0.0457706467661691,"theta":-0.040766666666666694,"vega":0.10853134328358206,"rho":0.08074855190557051,"breakevenPct":0.8079818291466834},{"delta":0.85,"premium":7.523255813953481,"strike":130.93023255813955,"iv":0.18199612403100757,"gamma":0.03427906976744189,"theta":-0.03994496124031006,"vega":0.09034573643410854,"rho":0.08522401101714179,"breakevenPct":0.7006965389457264},{"delta":0.9,"premium":11.905555555555562,"strike":126.44444444444444,"iv":0.2471444444444445,"gamma":0.01838888888888888,"theta":-0.04094444444444445,"vega":0.06799999999999999,"rho":0.08797873646763808,"breakevenPct":0.6254268489149268}],"put":[{"delta":0.2,"premium":1.6,"strike":127.52749155960343,"iv":0.3532152832957649,"gamma":0.02050441092229367,"theta":-0.06254100606730832,"vega":0.10833093932793196,"rho":-0.024225061407304453,"breakevenPct":8.40977527865393},{"delta":0.25,"premium":1.7503127126460485,"strike":131.00625425292097,"iv":0.2908614100106005,"gamma":0.028231376408743646,"theta":-0.05739064122557652,"vega":0.12298020680507143,"rho":-0.030226390944782692,"breakevenPct":5.988910081325923},{"delta":0.3,"premium":1.898833659794009,"strike":133.32555773196006,"iv":0.24849722772355876,"gamma":0.03616661816534289,"theta":-0.05241781690844879,"vega":0.13445268153758608,"rho":-0.03623570132919358,"breakevenPct":4.410045470789502},{"delta":0.35,"premium":2.0096483974056314,"strike":135.06432264937087,"iv":0.2133028474842547,"gamma":0.04487960835397008,"theta":-0.046657792710201325,"vega":0.1432982748809216,"rho":-0.04225468682474919,"breakevenPct":3.2259964521334754},{"delta":0.4,"premium":2.217252234342551,"strike":136.26900893737022,"iv":0.19483356047804526,"gamma":0.05121586044097596,"theta":-0.043217390100100665,"vega":0.14928597775452573,"rho":-0.04821693396318533,"breakevenPct":2.500793364011202},{"delta":0.45,"premium":2.4543425908337477,"strike":137.24152262592776,"iv":0.1814917297725762,"gamma":0.05634625788067839,"theta":-0.040269070469908776,"vega":0.15290827884331026,"rho":-0.05402711211118475,"breakevenPct":1.9659015193864835},{"delta":0.5,"premium":2.649962178517398,"strike":138.06656580937974,"iv":0.166367776096823,"gamma":0.06183298033282905,"theta":-0.0366071104387292,"vega":0.1544801815431165,"rho":-0.059592214723221494,"breakevenPct":1.5081059430007557},{"delta":0.55,"premium":2.9336232980332833,"strike":138.8229954614221,"iv":0.158047049924357,"gamma":0.06448048411497731,"theta":-0.03327881996974281,"vega":0.15311860816944023,"rho":-0.06540565005976613,"breakevenPct":1.1642495253194278},{"delta":0.6,"premium":3.4630397236614847,"strike":139.6614853195164,"iv":0.1602012089810017,"gamma":0.06205716753022453,"theta":-0.03203696027633852,"vega":0.14936027633851467,"rho":-0.071169286709036,"breakevenPct":0.9394526617880725},{"delta":0.65,"premium":4.147937131630648,"strike":140.59724950884086,"iv":0.16600294695481338,"gamma":0.05745402750491159,"theta":-0.03096385068762279,"vega":0.1432400785854617,"rho":-0.07695655311624562,"breakevenPct":0.756990956286878},{"delta":0.7,"premium":4.90902489626556,"strike":141.61203319502076,"iv":0.17033609958506224,"gamma":0.05258464730290457,"theta":-0.028625103734439838,"vega":0.13448568464730293,"rho":-0.08279061177546394,"breakevenPct":0.5724715461293682},{"delta":0.75,"premium":5.932920110192837,"strike":142.86225895316804,"iv":0.17831184573002756,"gamma":0.04597134986225895,"theta":-0.026120385674931128,"vega":0.12303966942148761,"rho":-0.08875145838696004,"breakevenPct":0.4078556616256836},{"delta":0.8,"premium":6.317857142857143,"strike":143.53571428571428,"iv":0.16434642857142856,"gamma":0.043324999999999995,"theta":-0.0182392857142857,"vega":0.10728214285714284,"rho":-0.0943834466543777,"breakevenPct":0.1980090618472752}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}