{"symbol":"IVOG","url":"https://intraalpha.com/companies/IVOG","capturedAt":"2026-10-22T17:52:52.268Z","state":"ready","quote":{"symbol":"IVOG","last_price":133.8635,"prev_close":137.33,"regular_close":133.8635,"change":-3.4665,"change_pct":-2.5242,"regular_change":-3.4665,"regular_change_pct":-2.5242,"extended_change":0,"extended_change_pct":0,"bid":133.58,"ask":133.9,"bid_size":200,"ask_size":400,"volume":9824,"vwap":134.186783,"open":135.63,"high":135.63,"low":133.225,"close":133.8635,"trade_count":249,"last_trade_at":"2026-10-22T17:01:07.274606678Z","last_quote_at":"2026-10-22T17:52:51.359698867Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:52:25.862594505-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1800000000,"net_expense_ratio":0.001,"portfolio_turnover":0.38,"dividend_yield":0.0057,"inception_date":"2010-09-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:52:15.010500+00:00"},"optionObservedAt":"2026-10-22T17:49:43.627Z","bars":[{"c":135.22,"h":135.52,"l":135.22,"n":21,"o":135.52,"t":"2026-10-15T13:30:00Z","v":784,"vw":135.440739},{"c":135.17,"h":135.17,"l":135.17,"n":2,"o":135.17,"t":"2026-10-15T13:45:00Z","v":410,"vw":135.17},{"c":135.125,"h":135.125,"l":135.125,"n":1,"o":135.125,"t":"2026-10-15T14:05:00Z","v":322,"vw":135.125},{"c":135.3,"h":135.3,"l":135.3,"n":2,"o":135.3,"t":"2026-10-15T14:10:00Z","v":425,"vw":135.3},{"c":135.4499,"h":135.4499,"l":135.4499,"n":1,"o":135.4499,"t":"2026-10-15T14:15:00Z","v":213,"vw":135.4499},{"c":135.1446,"h":135.255,"l":135.1446,"n":2,"o":135.255,"t":"2026-10-15T14:20:00Z","v":438,"vw":135.188458},{"c":135.3481,"h":135.3481,"l":135.3481,"n":1,"o":135.3481,"t":"2026-10-15T14:25:00Z","v":302,"vw":135.3481},{"c":135.635,"h":135.635,"l":135.565,"n":38,"o":135.565,"t":"2026-10-15T14:40:00Z","v":368,"vw":135.597705},{"c":135.71,"h":135.71,"l":135.71,"n":101,"o":135.71,"t":"2026-10-15T14:45:00Z","v":814,"vw":135.71},{"c":136.03,"h":136.03,"l":135.9057,"n":99,"o":135.9057,"t":"2026-10-15T14:50:00Z","v":1115,"vw":135.988105},{"c":136.1,"h":136.1,"l":136.1,"n":6,"o":136.1,"t":"2026-10-15T15:00:00Z","v":921,"vw":136.1},{"c":136.21,"h":136.21,"l":136.09,"n":30,"o":136.09,"t":"2026-10-15T15:05:00Z","v":960,"vw":136.116374},{"c":136.3499,"h":136.3499,"l":136.3499,"n":5,"o":136.3499,"t":"2026-10-15T15:10:00Z","v":124,"vw":136.3499},{"c":136.445,"h":136.445,"l":136.445,"n":2,"o":136.445,"t":"2026-10-15T15:15:00Z","v":245,"vw":136.445},{"c":136.115,"h":136.115,"l":136.115,"n":3,"o":136.115,"t":"2026-10-15T15:50:00Z","v":123,"vw":136.115},{"c":136.25,"h":136.25,"l":136.25,"n":1,"o":136.25,"t":"2026-10-15T17:30:00Z","v":100,"vw":136.25},{"c":136.28,"h":136.28,"l":136.28,"n":2,"o":136.28,"t":"2026-10-15T18:00:00Z","v":154,"vw":136.28},{"c":136,"h":136,"l":136,"n":1,"o":136,"t":"2026-10-15T18:10:00Z","v":164,"vw":136},{"c":135.9,"h":135.9,"l":135.9,"n":2,"o":135.9,"t":"2026-10-15T18:40:00Z","v":226,"vw":135.9},{"c":135.9698,"h":135.9698,"l":135.9698,"n":2,"o":135.9698,"t":"2026-10-15T18:50:00Z","v":750,"vw":135.9698},{"c":136.34,"h":136.35,"l":136.34,"n":3,"o":136.35,"t":"2026-10-15T18:55:00Z","v":350,"vw":136.344286},{"c":136.5,"h":136.5,"l":136.5,"n":2,"o":136.5,"t":"2026-10-15T19:00:00Z","v":104,"vw":136.5},{"c":136.41,"h":136.41,"l":136.41,"n":1,"o":136.41,"t":"2026-10-15T19:05:00Z","v":147,"vw":136.41},{"c":137.005,"h":137.005,"l":137.005,"n":1,"o":137.005,"t":"2026-10-15T19:25:00Z","v":100,"vw":137.005},{"c":137,"h":137.1038,"l":137,"n":2,"o":137.1038,"t":"2026-10-15T19:45:00Z","v":282,"vw":137.046379},{"c":137.49,"h":137.49,"l":137.49,"n":11,"o":137.49,"t":"2026-10-16T13:30:00Z","v":337,"vw":137.49},{"c":136.91,"h":136.91,"l":136.81,"n":2,"o":136.81,"t":"2026-10-16T13:40:00Z","v":357,"vw":136.866022},{"c":136.92,"h":136.92,"l":136.92,"n":2,"o":136.92,"t":"2026-10-16T14:05:00Z","v":117,"vw":136.92},{"c":136.58,"h":136.58,"l":136.58,"n":5,"o":136.58,"t":"2026-10-16T14:10:00Z","v":303,"vw":136.58},{"c":136.65,"h":136.65,"l":136.65,"n":4,"o":136.65,"t":"2026-10-16T14:15:00Z","v":159,"vw":136.65},{"c":136.75,"h":136.75,"l":136.7,"n":4,"o":136.73,"t":"2026-10-16T14:45:00Z","v":590,"vw":136.724441},{"c":136.74,"h":136.74,"l":136.74,"n":3,"o":136.74,"t":"2026-10-16T15:00:00Z","v":202,"vw":136.74},{"c":136.07,"h":136.07,"l":136.07,"n":1,"o":136.07,"t":"2026-10-16T15:20:00Z","v":183,"vw":136.07},{"c":135.775,"h":135.775,"l":135.775,"n":1,"o":135.775,"t":"2026-10-16T15:45:00Z","v":625,"vw":135.775},{"c":135.785,"h":135.785,"l":135.785,"n":4,"o":135.785,"t":"2026-10-16T15:50:00Z","v":1236,"vw":135.785},{"c":135.475,"h":135.755,"l":135.475,"n":8,"o":135.55,"t":"2026-10-16T15:55:00Z","v":1736,"vw":135.614119},{"c":135.56,"h":135.56,"l":135.56,"n":4,"o":135.56,"t":"2026-10-16T16:00:00Z","v":220,"vw":135.56},{"c":135.33,"h":135.33,"l":135.33,"n":3,"o":135.33,"t":"2026-10-16T16:10:00Z","v":3695,"vw":135.33},{"c":135.685,"h":135.685,"l":135.55,"n":5,"o":135.55,"t":"2026-10-16T16:30:00Z","v":762,"vw":135.665714},{"c":135.33,"h":135.33,"l":135.33,"n":2,"o":135.33,"t":"2026-10-16T16:35:00Z","v":705,"vw":135.33},{"c":135.465,"h":135.489,"l":135.45,"n":5,"o":135.489,"t":"2026-10-16T16:50:00Z","v":1946,"vw":135.472096},{"c":134.97,"h":134.97,"l":134.92,"n":3,"o":134.92,"t":"2026-10-16T17:20:00Z","v":1314,"vw":134.924731},{"c":135.085,"h":135.085,"l":134.875,"n":5,"o":134.875,"t":"2026-10-16T17:30:00Z","v":1150,"vw":135.025829},{"c":134.869,"h":134.869,"l":134.8661,"n":2,"o":134.8661,"t":"2026-10-16T18:00:00Z","v":200,"vw":134.86755},{"c":134.43,"h":134.859,"l":134.43,"n":8,"o":134.859,"t":"2026-10-16T18:35:00Z","v":678,"vw":134.721481},{"c":134.65,"h":134.65,"l":134.63,"n":4,"o":134.63,"t":"2026-10-16T19:00:00Z","v":2204,"vw":134.633636},{"c":134.68,"h":134.68,"l":134.66,"n":4,"o":134.66,"t":"2026-10-16T19:05:00Z","v":400,"vw":134.67},{"c":134.76,"h":134.88,"l":134.72,"n":11,"o":134.88,"t":"2026-10-16T19:15:00Z","v":871,"vw":134.77375},{"c":134.6908,"h":134.6908,"l":134.6908,"n":2,"o":134.6908,"t":"2026-10-16T19:20:00Z","v":541,"vw":134.6908},{"c":134.84,"h":134.84,"l":134.84,"n":2,"o":134.84,"t":"2026-10-16T19:35:00Z","v":134,"vw":134.84},{"c":134.625,"h":134.625,"l":134.625,"n":1,"o":134.625,"t":"2026-10-16T19:45:00Z","v":106,"vw":134.625},{"c":134.97,"h":134.97,"l":134.97,"n":7,"o":134.97,"t":"2026-10-16T19:55:00Z","v":231,"vw":134.97},{"c":135.97,"h":135.97,"l":135.97,"n":30,"o":135.97,"t":"2026-10-19T13:30:00Z","v":1086,"vw":135.97},{"c":135.88,"h":135.88,"l":135.88,"n":1,"o":135.88,"t":"2026-10-19T13:35:00Z","v":126,"vw":135.88},{"c":135.115,"h":135.26,"l":135,"n":32,"o":135.23,"t":"2026-10-19T13:55:00Z","v":4289,"vw":135.198091},{"c":135,"h":135.12,"l":135,"n":8,"o":135.08,"t":"2026-10-19T14:00:00Z","v":2590,"vw":135.096407},{"c":135.04,"h":135.04,"l":135.04,"n":1,"o":135.04,"t":"2026-10-19T14:05:00Z","v":100,"vw":135.04},{"c":135.48,"h":135.48,"l":135.48,"n":1,"o":135.48,"t":"2026-10-19T14:45:00Z","v":139,"vw":135.48},{"c":135.3553,"h":135.3553,"l":135.3553,"n":1,"o":135.3553,"t":"2026-10-19T14:50:00Z","v":113,"vw":135.3553},{"c":135.37,"h":135.37,"l":135.37,"n":2,"o":135.37,"t":"2026-10-19T14:55:00Z","v":149,"vw":135.37},{"c":135.86,"h":135.86,"l":135.86,"n":2,"o":135.86,"t":"2026-10-19T15:15:00Z","v":105,"vw":135.86},{"c":135.825,"h":135.825,"l":135.825,"n":1,"o":135.825,"t":"2026-10-19T15:25:00Z","v":181,"vw":135.825},{"c":135.93,"h":135.93,"l":135.775,"n":3,"o":135.775,"t":"2026-10-19T15:30:00Z","v":688,"vw":135.820058},{"c":136.02,"h":136.02,"l":135.875,"n":4,"o":135.875,"t":"2026-10-19T15:45:00Z","v":512,"vw":135.90377},{"c":135.88,"h":135.88,"l":135.88,"n":8,"o":135.88,"t":"2026-10-19T15:55:00Z","v":333,"vw":135.88},{"c":135.58,"h":135.8,"l":135.58,"n":5,"o":135.8,"t":"2026-10-19T16:00:00Z","v":791,"vw":135.735673},{"c":135.37,"h":135.37,"l":135.37,"n":2,"o":135.37,"t":"2026-10-19T16:30:00Z","v":136,"vw":135.37},{"c":135.4199,"h":135.4199,"l":135.4199,"n":1,"o":135.4199,"t":"2026-10-19T17:55:00Z","v":115,"vw":135.4199},{"c":135.275,"h":135.275,"l":135.275,"n":3,"o":135.275,"t":"2026-10-19T18:00:00Z","v":124,"vw":135.275},{"c":135.3359,"h":135.3359,"l":135.245,"n":3,"o":135.245,"t":"2026-10-19T18:30:00Z","v":910,"vw":135.318881},{"c":135.07,"h":135.07,"l":135.07,"n":1,"o":135.07,"t":"2026-10-19T18:35:00Z","v":177,"vw":135.07},{"c":135.2506,"h":135.2506,"l":135.2506,"n":4,"o":135.2506,"t":"2026-10-19T18:50:00Z","v":411,"vw":135.2506},{"c":135.63,"h":135.63,"l":135.4366,"n":9,"o":135.4366,"t":"2026-10-19T19:30:00Z","v":482,"vw":135.51381},{"c":135.51,"h":135.72,"l":135.51,"n":8,"o":135.65,"t":"2026-10-19T19:35:00Z","v":678,"vw":135.596433},{"c":135.39,"h":135.39,"l":135.39,"n":4,"o":135.39,"t":"2026-10-19T19:55:00Z","v":143,"vw":135.39},{"c":135.41,"h":135.41,"l":135.41,"n":2,"o":135.41,"t":"2026-10-19T20:00:00Z","v":260,"vw":135.41},{"c":134.81,"h":134.81,"l":134.81,"n":18,"o":134.81,"t":"2026-10-20T13:30:00Z","v":6487,"vw":134.81},{"c":135.23,"h":135.23,"l":135.07,"n":11,"o":135.07,"t":"2026-10-20T13:35:00Z","v":913,"vw":135.187917},{"c":135.5,"h":135.5,"l":135.23,"n":11,"o":135.23,"t":"2026-10-20T13:50:00Z","v":677,"vw":135.412741},{"c":135.95,"h":135.95,"l":135.95,"n":3,"o":135.95,"t":"2026-10-20T14:00:00Z","v":225,"vw":135.95},{"c":135.99,"h":135.99,"l":135.99,"n":10,"o":135.99,"t":"2026-10-20T14:15:00Z","v":324,"vw":135.99},{"c":136.56,"h":136.56,"l":136.56,"n":1,"o":136.56,"t":"2026-10-20T14:25:00Z","v":100,"vw":136.56},{"c":136.845,"h":136.845,"l":136.845,"n":1,"o":136.845,"t":"2026-10-20T14:50:00Z","v":111,"vw":136.845},{"c":136.95,"h":136.95,"l":136.95,"n":1,"o":136.95,"t":"2026-10-20T15:00:00Z","v":195,"vw":136.95},{"c":136.39,"h":136.39,"l":136.39,"n":1,"o":136.39,"t":"2026-10-20T15:20:00Z","v":100,"vw":136.39},{"c":136.416,"h":136.416,"l":136.416,"n":1,"o":136.416,"t":"2026-10-20T15:25:00Z","v":255,"vw":136.416},{"c":136.39,"h":136.39,"l":136.39,"n":3,"o":136.39,"t":"2026-10-20T15:40:00Z","v":228,"vw":136.39},{"c":136.35,"h":136.35,"l":136.23,"n":9,"o":136.23,"t":"2026-10-20T15:50:00Z","v":508,"vw":136.264582},{"c":135.965,"h":135.965,"l":135.79,"n":2,"o":135.79,"t":"2026-10-20T16:25:00Z","v":200,"vw":135.8775},{"c":136.085,"h":136.085,"l":136.085,"n":2,"o":136.085,"t":"2026-10-20T16:30:00Z","v":510,"vw":136.085},{"c":135.96,"h":135.96,"l":135.96,"n":2,"o":135.96,"t":"2026-10-20T16:55:00Z","v":200,"vw":135.96},{"c":135.89,"h":135.89,"l":135.89,"n":3,"o":135.89,"t":"2026-10-20T17:10:00Z","v":231,"vw":135.89},{"c":136.16,"h":136.16,"l":136.1,"n":18,"o":136.105,"t":"2026-10-20T17:20:00Z","v":2428,"vw":136.127985},{"c":136.11,"h":136.16,"l":136.01,"n":14,"o":136.15,"t":"2026-10-20T17:25:00Z","v":2747,"vw":136.138729},{"c":136.17,"h":136.17,"l":136.17,"n":1,"o":136.17,"t":"2026-10-20T17:55:00Z","v":3122,"vw":136.17},{"c":136.33,"h":136.33,"l":136.33,"n":1,"o":136.33,"t":"2026-10-20T18:05:00Z","v":100,"vw":136.33},{"c":136.4,"h":136.44,"l":136.4,"n":6,"o":136.44,"t":"2026-10-20T18:15:00Z","v":412,"vw":136.426667},{"c":136.315,"h":136.38,"l":136.26,"n":24,"o":136.36,"t":"2026-10-20T18:20:00Z","v":3947,"vw":136.34816},{"c":136.38,"h":136.38,"l":136.38,"n":4,"o":136.38,"t":"2026-10-20T19:00:00Z","v":245,"vw":136.38},{"c":136.355,"h":136.4799,"l":136.355,"n":25,"o":136.4799,"t":"2026-10-20T19:10:00Z","v":4947,"vw":136.440167},{"c":136.27,"h":136.27,"l":136.27,"n":4,"o":136.27,"t":"2026-10-20T19:30:00Z","v":107,"vw":136.27},{"c":136.1875,"h":136.27,"l":136.1875,"n":6,"o":136.27,"t":"2026-10-20T19:35:00Z","v":699,"vw":136.203515},{"c":136.0676,"h":136.0676,"l":136.0676,"n":3,"o":136.0676,"t":"2026-10-20T19:40:00Z","v":167,"vw":136.0676},{"c":136.34,"h":136.34,"l":136.26,"n":8,"o":136.26,"t":"2026-10-20T19:55:00Z","v":421,"vw":136.295},{"c":136.33,"h":136.33,"l":136.33,"n":5,"o":136.33,"t":"2026-10-20T20:00:00Z","v":162,"vw":136.33},{"c":136.91,"h":136.91,"l":136.91,"n":17,"o":136.91,"t":"2026-10-21T13:30:00Z","v":195,"vw":136.91},{"c":137.4291,"h":137.54,"l":137.4291,"n":8,"o":137.54,"t":"2026-10-21T13:55:00Z","v":462,"vw":137.512275},{"c":136.91,"h":136.91,"l":136.91,"n":3,"o":136.91,"t":"2026-10-21T14:15:00Z","v":106,"vw":136.91},{"c":137.09,"h":137.09,"l":137.09,"n":2,"o":137.09,"t":"2026-10-21T14:20:00Z","v":101,"vw":137.09},{"c":137.245,"h":137.3,"l":137.245,"n":7,"o":137.2452,"t":"2026-10-21T14:45:00Z","v":627,"vw":137.254596},{"c":137.12,"h":137.15,"l":137.11,"n":9,"o":137.11,"t":"2026-10-21T15:10:00Z","v":1502,"vw":137.114423},{"c":137.0874,"h":137.0874,"l":137.0874,"n":1,"o":137.0874,"t":"2026-10-21T16:10:00Z","v":167,"vw":137.0874},{"c":137.18,"h":137.18,"l":137.08,"n":3,"o":137.08,"t":"2026-10-21T16:15:00Z","v":1193,"vw":137.096484},{"c":137.33,"h":137.33,"l":137.0572,"n":5,"o":137.135,"t":"2026-10-21T16:45:00Z","v":700,"vw":137.109512},{"c":137.42,"h":137.42,"l":137.39,"n":5,"o":137.39,"t":"2026-10-21T18:00:00Z","v":649,"vw":137.394644},{"c":137.6,"h":137.61,"l":137.6,"n":5,"o":137.61,"t":"2026-10-21T18:15:00Z","v":1892,"vw":137.608997},{"c":137.21,"h":137.21,"l":137.21,"n":1,"o":137.21,"t":"2026-10-21T18:50:00Z","v":100,"vw":137.21},{"c":136.67,"h":136.85,"l":136.6375,"n":10,"o":136.85,"t":"2026-10-21T19:00:00Z","v":1007,"vw":136.699722},{"c":136.67,"h":136.68,"l":136.67,"n":8,"o":136.68,"t":"2026-10-21T19:05:00Z","v":581,"vw":136.673952},{"c":136.95,"h":136.95,"l":136.95,"n":1,"o":136.95,"t":"2026-10-21T19:15:00Z","v":5109,"vw":136.95},{"c":137.14,"h":137.27,"l":137.0301,"n":18,"o":137.0301,"t":"2026-10-21T19:25:00Z","v":2320,"vw":137.147187},{"c":137.29,"h":137.29,"l":137.25,"n":5,"o":137.27,"t":"2026-10-21T19:30:00Z","v":330,"vw":137.27},{"c":137.27,"h":137.28,"l":137.23,"n":8,"o":137.28,"t":"2026-10-21T19:35:00Z","v":657,"vw":137.266667},{"c":137.17,"h":137.23,"l":137.17,"n":8,"o":137.23,"t":"2026-10-21T19:40:00Z","v":508,"vw":137.182097},{"c":137.36,"h":137.36,"l":137.36,"n":1,"o":137.36,"t":"2026-10-21T19:45:00Z","v":100,"vw":137.36},{"c":137.18,"h":137.24,"l":137.14,"n":17,"o":137.14,"t":"2026-10-21T19:50:00Z","v":1155,"vw":137.17383},{"c":137.23,"h":137.23,"l":137.115,"n":14,"o":137.115,"t":"2026-10-21T19:55:00Z","v":1254,"vw":137.156035},{"c":137.33,"h":137.33,"l":137.33,"n":4,"o":137.33,"t":"2026-10-21T20:00:00Z","v":389,"vw":137.33},{"c":135,"h":135.63,"l":135,"n":16,"o":135.63,"t":"2026-10-22T13:30:00Z","v":1685,"vw":135.09957},{"c":134.526,"h":134.759,"l":134.526,"n":2,"o":134.759,"t":"2026-10-22T13:45:00Z","v":700,"vw":134.625524},{"c":134.7,"h":134.7,"l":134.7,"n":2,"o":134.7,"t":"2026-10-22T13:50:00Z","v":255,"vw":134.7},{"c":134.85,"h":134.85,"l":134.85,"n":1,"o":134.85,"t":"2026-10-22T13:55:00Z","v":130,"vw":134.85},{"c":134.32,"h":134.32,"l":134.32,"n":2,"o":134.32,"t":"2026-10-22T14:15:00Z","v":378,"vw":134.32},{"c":134,"h":134,"l":134,"n":11,"o":134,"t":"2026-10-22T14:20:00Z","v":284,"vw":134},{"c":133.225,"h":133.47,"l":133.225,"n":6,"o":133.47,"t":"2026-10-22T14:30:00Z","v":437,"vw":133.318734},{"c":133.67,"h":133.67,"l":133.6326,"n":3,"o":133.6326,"t":"2026-10-22T15:25:00Z","v":614,"vw":133.657286},{"c":133.57,"h":133.57,"l":133.57,"n":3,"o":133.57,"t":"2026-10-22T15:30:00Z","v":159,"vw":133.57},{"c":133.64,"h":133.8299,"l":133.632,"n":9,"o":133.632,"t":"2026-10-22T15:35:00Z","v":634,"vw":133.70744},{"c":133.63,"h":133.63,"l":133.63,"n":10,"o":133.63,"t":"2026-10-22T15:40:00Z","v":296,"vw":133.63},{"c":133.995,"h":134.06,"l":133.88,"n":3,"o":133.88,"t":"2026-10-22T15:55:00Z","v":664,"vw":133.99198},{"c":134.35,"h":134.35,"l":134.16,"n":2,"o":134.16,"t":"2026-10-22T16:20:00Z","v":224,"vw":134.244821},{"c":133.88,"h":133.88,"l":133.88,"n":2,"o":133.88,"t":"2026-10-22T16:35:00Z","v":209,"vw":133.88},{"c":133.56,"h":133.56,"l":133.54,"n":4,"o":133.54,"t":"2026-10-22T16:45:00Z","v":713,"vw":133.548571},{"c":133.82,"h":133.83,"l":133.82,"n":2,"o":133.83,"t":"2026-10-22T16:50:00Z","v":283,"vw":133.826466},{"c":133.8635,"h":133.8635,"l":133.8635,"n":1,"o":133.8635,"t":"2026-10-22T17:00:00Z","v":286,"vw":133.8635}],"history":[{"c":115.85,"h":117,"l":115.6,"n":584,"o":116.83,"t":"2024-10-21T04:00:00Z","v":22131,"vw":116.123266},{"c":115.05,"h":115.32,"l":114.5395,"n":454,"o":115.32,"t":"2024-10-22T04:00:00Z","v":21245,"vw":115.00523},{"c":114.0626,"h":114.7699,"l":113.61,"n":549,"o":114.48,"t":"2024-10-23T04:00:00Z","v":44260,"vw":114.036198},{"c":114.13,"h":114.51,"l":113.9018,"n":281,"o":114.51,"t":"2024-10-24T04:00:00Z","v":11956,"vw":114.181049},{"c":113.78,"h":114.73,"l":113.48,"n":284,"o":114.73,"t":"2024-10-25T04:00:00Z","v":11540,"vw":114.120707},{"c":114.81,"h":115.0899,"l":114.49,"n":661,"o":114.49,"t":"2024-10-28T04:00:00Z","v":54145,"vw":114.744893},{"c":115.01,"h":115.01,"l":113.68,"n":368,"o":114.24,"t":"2024-10-29T04:00:00Z","v":39026,"vw":114.605658},{"c":114.37,"h":115.8158,"l":114.33,"n":396,"o":114.49,"t":"2024-10-30T04:00:00Z","v":15671,"vw":114.940329},{"c":113.12,"h":114.46,"l":113.1,"n":446,"o":114.25,"t":"2024-10-31T04:00:00Z","v":22732,"vw":113.539303},{"c":113.29,"h":114.2612,"l":113.0801,"n":563,"o":113.79,"t":"2024-11-01T04:00:00Z","v":30755,"vw":113.574036},{"c":113.76,"h":114.6657,"l":113.49,"n":537,"o":113.49,"t":"2024-11-04T05:00:00Z","v":21642,"vw":114.02296},{"c":115.63,"h":115.63,"l":113.51,"n":483,"o":113.51,"t":"2024-11-05T05:00:00Z","v":39599,"vw":114.740776},{"c":119.91,"h":119.96,"l":118.245,"n":708,"o":119.62,"t":"2024-11-06T05:00:00Z","v":65657,"vw":119.204346},{"c":119.99,"h":120.5896,"l":119.88,"n":375,"o":120.13,"t":"2024-11-07T05:00:00Z","v":20560,"vw":120.195144},{"c":120.7,"h":120.93,"l":119.855,"n":448,"o":120.18,"t":"2024-11-08T05:00:00Z","v":20530,"vw":120.507842},{"c":121.62,"h":121.87,"l":121.25,"n":484,"o":121.52,"t":"2024-11-11T05:00:00Z","v":23773,"vw":121.595251},{"c":120.5,"h":121.64,"l":120.13,"n":513,"o":121.36,"t":"2024-11-12T05:00:00Z","v":33140,"vw":120.752603},{"c":119.64,"h":120.92,"l":119.58,"n":445,"o":120.92,"t":"2024-11-13T05:00:00Z","v":31217,"vw":120.501839},{"c":118.355,"h":120.0321,"l":118.2,"n":478,"o":119.72,"t":"2024-11-14T05:00:00Z","v":25415,"vw":119.099582},{"c":116.87,"h":118.04,"l":116.59,"n":439,"o":118.04,"t":"2024-11-15T05:00:00Z","v":28253,"vw":117.081158},{"c":117.04,"h":117.39,"l":116.6404,"n":633,"o":117.05,"t":"2024-11-18T05:00:00Z","v":39169,"vw":116.997875},{"c":116.95,"h":117.24,"l":115.66,"n":524,"o":116.12,"t":"2024-11-19T05:00:00Z","v":106108,"vw":116.855914},{"c":118.18,"h":118.18,"l":116.74,"n":425,"o":117.43,"t":"2024-11-20T05:00:00Z","v":17438,"vw":117.397433},{"c":119.95,"h":120.24,"l":118.24,"n":401,"o":118.8,"t":"2024-11-21T05:00:00Z","v":26290,"vw":119.7876},{"c":122.15,"h":122.15,"l":120.5,"n":396,"o":120.5,"t":"2024-11-22T05:00:00Z","v":14216,"vw":121.563431},{"c":123.97,"h":124.73,"l":123.32,"n":557,"o":123.32,"t":"2024-11-25T05:00:00Z","v":71255,"vw":123.757338},{"c":123.446,"h":123.9,"l":122.9328,"n":522,"o":123.9,"t":"2024-11-26T05:00:00Z","v":26617,"vw":123.335932},{"c":122.98,"h":124.26,"l":122.68,"n":584,"o":123.97,"t":"2024-11-27T05:00:00Z","v":22040,"vw":123.115489},{"c":123.215,"h":123.963,"l":123.18,"n":265,"o":123.52,"t":"2024-11-29T05:00:00Z","v":24420,"vw":123.67165},{"c":122.89,"h":123.36,"l":122.3704,"n":680,"o":123.36,"t":"2024-12-02T05:00:00Z","v":36854,"vw":122.959219},{"c":122.56,"h":122.89,"l":122.135,"n":596,"o":122.87,"t":"2024-12-03T05:00:00Z","v":23556,"vw":122.654993},{"c":123.12,"h":123.3172,"l":122.4408,"n":388,"o":123.06,"t":"2024-12-04T05:00:00Z","v":17995,"vw":122.975021},{"c":122.02,"h":123.25,"l":121.94,"n":476,"o":123.25,"t":"2024-12-05T05:00:00Z","v":20372,"vw":122.429722},{"c":121.94,"h":122.8549,"l":121.69,"n":467,"o":122.63,"t":"2024-12-06T05:00:00Z","v":16959,"vw":122.161273},{"c":121.19,"h":122.51,"l":121.19,"n":544,"o":122.33,"t":"2024-12-09T05:00:00Z","v":23719,"vw":121.803269},{"c":120.56,"h":121.31,"l":120.15,"n":408,"o":121.31,"t":"2024-12-10T05:00:00Z","v":17694,"vw":120.770805},{"c":121.53,"h":121.79,"l":120.9701,"n":307,"o":121.42,"t":"2024-12-11T05:00:00Z","v":54995,"vw":121.219448},{"c":120.9,"h":121.49,"l":120.81,"n":362,"o":121.49,"t":"2024-12-12T05:00:00Z","v":18472,"vw":121.122692},{"c":120.19,"h":121.24,"l":119.705,"n":466,"o":121.24,"t":"2024-12-13T05:00:00Z","v":23995,"vw":120.2309},{"c":120.25,"h":120.7421,"l":120,"n":546,"o":120.19,"t":"2024-12-16T05:00:00Z","v":23389,"vw":120.407931},{"c":118.82,"h":119.695,"l":118.5301,"n":554,"o":119.48,"t":"2024-12-17T05:00:00Z","v":23589,"vw":118.859795},{"c":114.29,"h":119.3,"l":114.04,"n":677,"o":119.18,"t":"2024-12-18T05:00:00Z","v":27752,"vw":117.0306},{"c":114.19,"h":115.77,"l":114.015,"n":675,"o":115.32,"t":"2024-12-19T05:00:00Z","v":51933,"vw":114.670418},{"c":114.55,"h":115.76,"l":113.09,"n":536,"o":113.38,"t":"2024-12-20T05:00:00Z","v":32315,"vw":114.852911},{"c":113.81,"h":113.81,"l":112.75,"n":502,"o":113.37,"t":"2024-12-23T05:00:00Z","v":25607,"vw":113.278196},{"c":114.65,"h":114.715,"l":113.51,"n":394,"o":113.99,"t":"2024-12-24T05:00:00Z","v":19970,"vw":114.152059},{"c":114.91,"h":115.11,"l":113.915,"n":527,"o":114.29,"t":"2024-12-26T05:00:00Z","v":56000,"vw":114.54887},{"c":113.84,"h":114.7338,"l":113.075,"n":484,"o":114.3,"t":"2024-12-27T05:00:00Z","v":22622,"vw":113.696021},{"c":112.76,"h":113.45,"l":111.77,"n":796,"o":112.76,"t":"2024-12-30T05:00:00Z","v":38815,"vw":112.743619},{"c":112.69,"h":113.5925,"l":112.45,"n":544,"o":113.26,"t":"2024-12-31T05:00:00Z","v":32372,"vw":112.961124},{"c":112.93,"h":114.05,"l":112.415,"n":602,"o":113.7,"t":"2025-01-02T05:00:00Z","v":24906,"vw":113.134472},{"c":114.55,"h":114.55,"l":112.875,"n":503,"o":113.45,"t":"2025-01-03T05:00:00Z","v":18722,"vw":114.01712},{"c":114.71,"h":115.841,"l":114.555,"n":654,"o":115.09,"t":"2025-01-06T05:00:00Z","v":51433,"vw":115.207472},{"c":113.63,"h":115.126,"l":113.055,"n":623,"o":114.98,"t":"2025-01-07T05:00:00Z","v":32420,"vw":114.048462},{"c":113.95,"h":114.02,"l":112.595,"n":538,"o":113.31,"t":"2025-01-08T05:00:00Z","v":16997,"vw":113.317694},{"c":112.64,"h":112.94,"l":112.0788,"n":689,"o":112.93,"t":"2025-01-10T05:00:00Z","v":34512,"vw":112.579748},{"c":113.14,"h":113.14,"l":111.17,"n":434,"o":111.72,"t":"2025-01-13T05:00:00Z","v":12798,"vw":112.134107},{"c":114.61,"h":114.72,"l":113.6025,"n":355,"o":113.9,"t":"2025-01-14T05:00:00Z","v":13119,"vw":114.246629},{"c":116.09,"h":116.89,"l":115.7201,"n":484,"o":116.89,"t":"2025-01-15T05:00:00Z","v":39970,"vw":116.118728},{"c":117,"h":117.15,"l":116.06,"n":483,"o":116.37,"t":"2025-01-16T05:00:00Z","v":14402,"vw":116.741357},{"c":117.6,"h":118.01,"l":117.28,"n":499,"o":118.01,"t":"2025-01-17T05:00:00Z","v":19451,"vw":117.712034},{"c":119.79,"h":119.79,"l":118.36,"n":502,"o":118.36,"t":"2025-01-21T05:00:00Z","v":29774,"vw":118.970761},{"c":119.67,"h":120.28,"l":119.4444,"n":369,"o":120.28,"t":"2025-01-22T05:00:00Z","v":18080,"vw":119.909379},{"c":119.51,"h":119.57,"l":118.6,"n":430,"o":119.39,"t":"2025-01-23T05:00:00Z","v":18868,"vw":119.243861},{"c":119.15,"h":119.61,"l":118.84,"n":451,"o":119.61,"t":"2025-01-24T05:00:00Z","v":28405,"vw":119.16063},{"c":116.4865,"h":117.7812,"l":116.07,"n":648,"o":117.57,"t":"2025-01-27T05:00:00Z","v":26675,"vw":116.711669},{"c":117.3247,"h":117.56,"l":116.4742,"n":408,"o":117.04,"t":"2025-01-28T05:00:00Z","v":23542,"vw":117.045099},{"c":116.67,"h":117.41,"l":116.195,"n":399,"o":116.8,"t":"2025-01-29T05:00:00Z","v":22266,"vw":116.834648},{"c":118.015,"h":118.52,"l":117.4026,"n":399,"o":117.57,"t":"2025-01-30T05:00:00Z","v":23056,"vw":118.013544},{"c":117.14,"h":118.5584,"l":116.93,"n":479,"o":118.28,"t":"2025-01-31T05:00:00Z","v":25322,"vw":117.885669},{"c":115.919,"h":116.46,"l":114.1,"n":711,"o":114.34,"t":"2025-02-03T05:00:00Z","v":58676,"vw":115.615372},{"c":116.58,"h":116.58,"l":115.76,"n":434,"o":115.76,"t":"2025-02-04T05:00:00Z","v":20957,"vw":116.364011},{"c":117.77,"h":117.77,"l":116.6787,"n":336,"o":116.82,"t":"2025-02-05T05:00:00Z","v":24500,"vw":117.432478},{"c":117.85,"h":118.29,"l":116.9908,"n":322,"o":118.29,"t":"2025-02-06T05:00:00Z","v":14864,"vw":117.777913},{"c":116.66,"h":118.12,"l":116.47,"n":478,"o":118.12,"t":"2025-02-07T05:00:00Z","v":99882,"vw":117.312227},{"c":116.6817,"h":117.41,"l":116.1565,"n":495,"o":117.41,"t":"2025-02-10T05:00:00Z","v":33490,"vw":116.754402},{"c":115.5073,"h":116.16,"l":115.135,"n":488,"o":116.16,"t":"2025-02-11T05:00:00Z","v":20871,"vw":115.453079},{"c":114.6466,"h":114.8102,"l":113.52,"n":364,"o":114,"t":"2025-02-12T05:00:00Z","v":16492,"vw":114.488907},{"c":115.9339,"h":115.9339,"l":114.8323,"n":280,"o":115.4,"t":"2025-02-13T05:00:00Z","v":20562,"vw":115.289121},{"c":115.86,"h":116.35,"l":115.59,"n":311,"o":116.35,"t":"2025-02-14T05:00:00Z","v":14563,"vw":115.881603},{"c":116.67,"h":116.75,"l":115.96,"n":533,"o":116.22,"t":"2025-02-18T05:00:00Z","v":25888,"vw":116.382639},{"c":115.83,"h":116.22,"l":115.615,"n":465,"o":116.01,"t":"2025-02-19T05:00:00Z","v":17304,"vw":115.906814},{"c":114.4257,"h":115.42,"l":113.865,"n":514,"o":115.42,"t":"2025-02-20T05:00:00Z","v":29397,"vw":114.271703},{"c":111.01,"h":115.13,"l":110.8,"n":704,"o":115.13,"t":"2025-02-21T05:00:00Z","v":35209,"vw":111.905774},{"c":110.84,"h":111.55,"l":110,"n":531,"o":111.42,"t":"2025-02-24T05:00:00Z","v":22307,"vw":110.956002},{"c":110.54,"h":111.44,"l":109.66,"n":452,"o":110.94,"t":"2025-02-25T05:00:00Z","v":18387,"vw":110.294919},{"c":111.124,"h":112.3133,"l":110.99,"n":349,"o":111.14,"t":"2025-02-26T05:00:00Z","v":32665,"vw":112.053806},{"c":109.11,"h":111.285,"l":109.11,"n":449,"o":111.15,"t":"2025-02-27T05:00:00Z","v":24369,"vw":110.021456},{"c":110.35,"h":110.43,"l":108.68,"n":447,"o":109.09,"t":"2025-02-28T05:00:00Z","v":18603,"vw":109.420755},{"c":107.71,"h":110.98,"l":107.3001,"n":770,"o":110.92,"t":"2025-03-03T05:00:00Z","v":29379,"vw":109.330933},{"c":106.17,"h":108.06,"l":104.5,"n":1092,"o":106.61,"t":"2025-03-04T05:00:00Z","v":74186,"vw":106.164928},{"c":107.81,"h":107.8499,"l":106.0619,"n":533,"o":106.18,"t":"2025-03-05T05:00:00Z","v":62660,"vw":107.49448},{"c":105.4865,"h":107.2999,"l":105.0022,"n":544,"o":106.26,"t":"2025-03-06T05:00:00Z","v":38409,"vw":106.434441},{"c":105.83,"h":106.1117,"l":103.14,"n":591,"o":105.03,"t":"2025-03-07T05:00:00Z","v":35964,"vw":105.071702},{"c":103.35,"h":105,"l":102.4665,"n":728,"o":104.48,"t":"2025-03-10T04:00:00Z","v":41813,"vw":103.911723},{"c":103.1,"h":104.3,"l":102.15,"n":568,"o":103.29,"t":"2025-03-11T04:00:00Z","v":53691,"vw":102.854888},{"c":103.08,"h":104.475,"l":102.6108,"n":476,"o":104.4,"t":"2025-03-12T04:00:00Z","v":37958,"vw":103.37526},{"c":101.13,"h":103.18,"l":100.61,"n":612,"o":103.18,"t":"2025-03-13T04:00:00Z","v":27627,"vw":101.333273},{"c":103.67,"h":103.86,"l":102.14,"n":571,"o":102.16,"t":"2025-03-14T04:00:00Z","v":70409,"vw":103.456226},{"c":105.4,"h":105.75,"l":103.56,"n":510,"o":103.56,"t":"2025-03-17T04:00:00Z","v":32768,"vw":104.769574},{"c":104.08,"h":105.03,"l":103.82,"n":574,"o":105.03,"t":"2025-03-18T04:00:00Z","v":28767,"vw":104.286},{"c":105.8683,"h":106.365,"l":104.11,"n":474,"o":104.23,"t":"2025-03-19T04:00:00Z","v":19693,"vw":105.262139},{"c":104.995,"h":106.2799,"l":104.89,"n":420,"o":105.08,"t":"2025-03-20T04:00:00Z","v":18905,"vw":105.521935},{"c":104.55,"h":104.72,"l":103.56,"n":398,"o":103.85,"t":"2025-03-21T04:00:00Z","v":24827,"vw":104.33042},{"c":107.54,"h":107.78,"l":106.05,"n":432,"o":106.05,"t":"2025-03-24T04:00:00Z","v":20454,"vw":107.19958},{"c":107.6284,"h":108.03,"l":107.3649,"n":342,"o":107.96,"t":"2025-03-25T04:00:00Z","v":10750,"vw":107.685021},{"c":106.417,"h":107.99,"l":106.1161,"n":275,"o":107.99,"t":"2025-03-26T04:00:00Z","v":18776,"vw":107.369267},{"c":105.26,"h":106.5041,"l":104.96,"n":285,"o":106.02,"t":"2025-03-27T04:00:00Z","v":16459,"vw":105.567866},{"c":103.37,"h":105.15,"l":102.785,"n":447,"o":105.14,"t":"2025-03-28T04:00:00Z","v":30266,"vw":103.27459},{"c":103.17,"h":103.83,"l":100.97,"n":672,"o":101.77,"t":"2025-03-31T04:00:00Z","v":63976,"vw":102.453095},{"c":104.23,"h":104.45,"l":102.15,"n":419,"o":102.99,"t":"2025-04-01T04:00:00Z","v":27530,"vw":103.46485},{"c":106.11,"h":106.26,"l":102.78,"n":469,"o":102.78,"t":"2025-04-02T04:00:00Z","v":28660,"vw":105.212578},{"c":99.23,"h":101.8393,"l":98.99,"n":966,"o":100.97,"t":"2025-04-03T04:00:00Z","v":56996,"vw":99.982587},{"c":94.18,"h":96.103,"l":92.24,"n":1331,"o":95.52,"t":"2025-04-04T04:00:00Z","v":134975,"vw":94.356356},{"c":93.31,"h":97.2349,"l":89.23,"n":1458,"o":90.41,"t":"2025-04-07T04:00:00Z","v":154732,"vw":92.734483},{"c":91.51,"h":97.08,"l":90.42,"n":964,"o":97.08,"t":"2025-04-08T04:00:00Z","v":95196,"vw":94.434876},{"c":100.88,"h":101.355,"l":90.54,"n":2220,"o":90.58,"t":"2025-04-09T04:00:00Z","v":120697,"vw":94.651106},{"c":96.95,"h":98.22,"l":94.19,"n":920,"o":97.82,"t":"2025-04-10T04:00:00Z","v":98368,"vw":96.49099},{"c":98.1467,"h":98.46,"l":94.99,"n":380,"o":96.2,"t":"2025-04-11T04:00:00Z","v":33246,"vw":96.88595},{"c":99.07,"h":100.13,"l":97.845,"n":643,"o":100.13,"t":"2025-04-14T04:00:00Z","v":69337,"vw":98.717923},{"c":99.27,"h":100.1,"l":98.9885,"n":573,"o":99.26,"t":"2025-04-15T04:00:00Z","v":25659,"vw":99.429792},{"c":97.85,"h":98.8946,"l":96.52,"n":431,"o":98.42,"t":"2025-04-16T04:00:00Z","v":24403,"vw":97.753727},{"c":98.41,"h":99.02,"l":97.73,"n":416,"o":98.25,"t":"2025-04-17T04:00:00Z","v":32485,"vw":98.51227},{"c":96.04,"h":97.5,"l":94.9501,"n":500,"o":97.42,"t":"2025-04-21T04:00:00Z","v":20532,"vw":95.866962},{"c":98.16,"h":98.3612,"l":96.85,"n":540,"o":97.09,"t":"2025-04-22T04:00:00Z","v":28657,"vw":97.841314},{"c":100.19,"h":102.91,"l":99.75,"n":297,"o":101.24,"t":"2025-04-23T04:00:00Z","v":23150,"vw":100.68055},{"c":102.21,"h":102.45,"l":100.4,"n":338,"o":100.4,"t":"2025-04-24T04:00:00Z","v":15494,"vw":101.937066},{"c":101.83,"h":102.165,"l":101.35,"n":282,"o":101.63,"t":"2025-04-25T04:00:00Z","v":24748,"vw":101.753838},{"c":102.17,"h":102.84,"l":101.09,"n":604,"o":102.26,"t":"2025-04-28T04:00:00Z","v":56440,"vw":101.92005},{"c":103.17,"h":103.4517,"l":101.7615,"n":294,"o":102.13,"t":"2025-04-29T04:00:00Z","v":12955,"vw":102.620754},{"c":102.91,"h":103.13,"l":100.92,"n":266,"o":101.24,"t":"2025-04-30T04:00:00Z","v":16094,"vw":101.913702},{"c":103.57,"h":104.74,"l":103.425,"n":387,"o":103.6,"t":"2025-05-01T04:00:00Z","v":32995,"vw":104.103971},{"c":106.41,"h":106.72,"l":105,"n":475,"o":105,"t":"2025-05-02T04:00:00Z","v":17153,"vw":105.925634},{"c":106.54,"h":107,"l":105.63,"n":390,"o":105.63,"t":"2025-05-05T04:00:00Z","v":15752,"vw":106.742148},{"c":105.44,"h":106.3612,"l":105.1301,"n":297,"o":105.17,"t":"2025-05-06T04:00:00Z","v":17390,"vw":105.599641},{"c":105.79,"h":106.2386,"l":105.2,"n":237,"o":105.92,"t":"2025-05-07T04:00:00Z","v":39475,"vw":105.686523},{"c":107.1604,"h":107.8877,"l":106.2981,"n":261,"o":106.99,"t":"2025-05-08T04:00:00Z","v":9851,"vw":107.313105},{"c":106.65,"h":107.46,"l":106.4837,"n":286,"o":107.37,"t":"2025-05-09T04:00:00Z","v":15008,"vw":106.886983},{"c":110.5,"h":110.827,"l":109.7248,"n":429,"o":110.63,"t":"2025-05-12T04:00:00Z","v":17863,"vw":110.361035},{"c":111.35,"h":111.71,"l":110.85,"n":341,"o":111.1,"t":"2025-05-13T04:00:00Z","v":39859,"vw":111.366108},{"c":111.23,"h":111.4799,"l":110.9907,"n":261,"o":111.4,"t":"2025-05-14T04:00:00Z","v":14002,"vw":111.254808},{"c":111.21,"h":111.21,"l":110.067,"n":264,"o":110.49,"t":"2025-05-15T04:00:00Z","v":10405,"vw":110.85257},{"c":112.62,"h":112.62,"l":111.04,"n":284,"o":111.61,"t":"2025-05-16T04:00:00Z","v":17031,"vw":111.919141},{"c":112.01,"h":112.23,"l":110.89,"n":321,"o":110.89,"t":"2025-05-19T04:00:00Z","v":7292,"vw":111.687046},{"c":111.6619,"h":112.1338,"l":111.5001,"n":259,"o":111.98,"t":"2025-05-20T04:00:00Z","v":4953,"vw":111.848764},{"c":109.0657,"h":110.85,"l":109,"n":268,"o":110.71,"t":"2025-05-21T04:00:00Z","v":13461,"vw":109.62543},{"c":108.8675,"h":109.49,"l":108.3,"n":214,"o":108.86,"t":"2025-05-22T04:00:00Z","v":14173,"vw":109.048387},{"c":108.81,"h":109,"l":106.9,"n":243,"o":106.9,"t":"2025-05-23T04:00:00Z","v":11998,"vw":108.415859},{"c":110.81,"h":110.9599,"l":109.5,"n":365,"o":110.39,"t":"2025-05-27T04:00:00Z","v":10977,"vw":110.651213},{"c":109.26,"h":110.98,"l":109.26,"n":240,"o":110.97,"t":"2025-05-28T04:00:00Z","v":12344,"vw":109.989877},{"c":109.79,"h":110.63,"l":109.21,"n":205,"o":110.63,"t":"2025-05-29T04:00:00Z","v":8010,"vw":109.662493},{"c":109.8073,"h":109.89,"l":108.6601,"n":244,"o":109.21,"t":"2025-05-30T04:00:00Z","v":8444,"vw":109.365681},{"c":109.33,"h":109.44,"l":108.165,"n":368,"o":109.27,"t":"2025-06-02T04:00:00Z","v":13460,"vw":109.106985},{"c":110.7,"h":111.07,"l":109.47,"n":235,"o":109.47,"t":"2025-06-03T04:00:00Z","v":12697,"vw":110.38223},{"c":110.88,"h":111.52,"l":110.88,"n":223,"o":111.1,"t":"2025-06-04T04:00:00Z","v":7373,"vw":111.281281},{"c":110.62,"h":111.57,"l":110.24,"n":185,"o":110.98,"t":"2025-06-05T04:00:00Z","v":9422,"vw":110.892952},{"c":111.57,"h":111.9615,"l":111.29,"n":221,"o":111.66,"t":"2025-06-06T04:00:00Z","v":14008,"vw":111.570494},{"c":111.53,"h":112.1236,"l":111.22,"n":326,"o":111.88,"t":"2025-06-09T04:00:00Z","v":16010,"vw":111.801631},{"c":111.33,"h":111.99,"l":111.1494,"n":202,"o":111.79,"t":"2025-06-10T04:00:00Z","v":13658,"vw":111.405783},{"c":110.94,"h":111.81,"l":110.58,"n":262,"o":111.49,"t":"2025-06-11T04:00:00Z","v":13632,"vw":111.436248},{"c":111.048,"h":111.16,"l":110.13,"n":254,"o":110.13,"t":"2025-06-12T04:00:00Z","v":21841,"vw":110.966917},{"c":108.9828,"h":110.4435,"l":108.77,"n":283,"o":109.84,"t":"2025-06-13T04:00:00Z","v":9526,"vw":109.681863},{"c":110.22,"h":110.97,"l":109.93,"n":392,"o":109.93,"t":"2025-06-16T04:00:00Z","v":17604,"vw":110.514002},{"c":109.38,"h":110.3499,"l":109.2,"n":348,"o":109.2,"t":"2025-06-17T04:00:00Z","v":33127,"vw":109.631588},{"c":110.14,"h":110.7156,"l":109.8712,"n":259,"o":109.99,"t":"2025-06-18T04:00:00Z","v":11799,"vw":110.350893},{"c":110.004,"h":110.72,"l":109.29,"n":277,"o":110.54,"t":"2025-06-20T04:00:00Z","v":9017,"vw":109.961306},{"c":110.7077,"h":110.7077,"l":108.68,"n":334,"o":109.52,"t":"2025-06-23T04:00:00Z","v":13495,"vw":109.942797},{"c":111.75,"h":112,"l":111.3477,"n":316,"o":111.42,"t":"2025-06-24T04:00:00Z","v":12558,"vw":111.77751},{"c":110.94,"h":112.19,"l":110.94,"n":271,"o":112.19,"t":"2025-06-25T04:00:00Z","v":12237,"vw":111.232135},{"c":112.36,"h":112.52,"l":111.35,"n":364,"o":111.35,"t":"2025-06-26T04:00:00Z","v":50923,"vw":112.13633},{"c":112.85,"h":113.65,"l":112.48,"n":317,"o":112.73,"t":"2025-06-27T04:00:00Z","v":21936,"vw":113.03777},{"c":113.03,"h":113.62,"l":112.6888,"n":428,"o":113.62,"t":"2025-06-30T04:00:00Z","v":25143,"vw":112.947943},{"c":113.82,"h":114.53,"l":112.76,"n":397,"o":112.76,"t":"2025-07-01T04:00:00Z","v":15583,"vw":113.964084},{"c":114.876,"h":114.876,"l":113.68,"n":357,"o":114.1,"t":"2025-07-02T04:00:00Z","v":24242,"vw":114.364108},{"c":115.44,"h":115.805,"l":114.9,"n":302,"o":114.9,"t":"2025-07-03T04:00:00Z","v":12723,"vw":115.575414},{"c":114.41,"h":115.5,"l":114.16,"n":468,"o":114.89,"t":"2025-07-07T04:00:00Z","v":37425,"vw":114.516765},{"c":114.68,"h":115.3153,"l":114.57,"n":257,"o":114.63,"t":"2025-07-08T04:00:00Z","v":9773,"vw":114.832328},{"c":115.57,"h":115.57,"l":114.8,"n":307,"o":115.2,"t":"2025-07-09T04:00:00Z","v":14954,"vw":115.159362},{"c":115.875,"h":116.5,"l":115.35,"n":331,"o":115.6,"t":"2025-07-10T04:00:00Z","v":12977,"vw":116.142297},{"c":114.76,"h":115.23,"l":114.5958,"n":295,"o":115.23,"t":"2025-07-11T04:00:00Z","v":14310,"vw":114.95274},{"c":115.19,"h":115.4123,"l":114.49,"n":350,"o":114.49,"t":"2025-07-14T04:00:00Z","v":8069,"vw":114.952943},{"c":113.73,"h":115.89,"l":113.73,"n":340,"o":115.89,"t":"2025-07-15T04:00:00Z","v":12855,"vw":114.561286},{"c":114.28,"h":114.28,"l":112.5,"n":293,"o":113.76,"t":"2025-07-16T04:00:00Z","v":9439,"vw":113.741673},{"c":115.38,"h":115.74,"l":114.08,"n":260,"o":114.08,"t":"2025-07-17T04:00:00Z","v":9144,"vw":115.270218},{"c":115.27,"h":116.1,"l":115.0411,"n":240,"o":116.1,"t":"2025-07-18T04:00:00Z","v":7043,"vw":115.543161},{"c":114.45,"h":115.6,"l":114.45,"n":305,"o":115.6,"t":"2025-07-21T04:00:00Z","v":16534,"vw":115.395345},{"c":115.7816,"h":115.885,"l":114.8665,"n":260,"o":115,"t":"2025-07-22T04:00:00Z","v":9565,"vw":115.359081},{"c":116.9218,"h":116.93,"l":116.37,"n":270,"o":116.37,"t":"2025-07-23T04:00:00Z","v":16158,"vw":116.763882},{"c":116.05,"h":116.85,"l":116.05,"n":291,"o":116.42,"t":"2025-07-24T04:00:00Z","v":19864,"vw":116.513571},{"c":117.8,"h":117.88,"l":116.61,"n":284,"o":116.93,"t":"2025-07-25T04:00:00Z","v":12424,"vw":117.45248},{"c":117.7,"h":118.46,"l":117.15,"n":421,"o":118.46,"t":"2025-07-28T04:00:00Z","v":22612,"vw":117.626003},{"c":117.4329,"h":118.03,"l":117.255,"n":205,"o":118.03,"t":"2025-07-29T04:00:00Z","v":20425,"vw":117.567259},{"c":117.44,"h":118.21,"l":116.6153,"n":264,"o":117.76,"t":"2025-07-30T04:00:00Z","v":20535,"vw":117.520701},{"c":115.591,"h":117.28,"l":115.591,"n":354,"o":116.88,"t":"2025-07-31T04:00:00Z","v":13092,"vw":116.473482},{"c":114.13,"h":114.43,"l":112.7043,"n":367,"o":114.27,"t":"2025-08-01T04:00:00Z","v":18035,"vw":113.743009},{"c":115.5902,"h":115.642,"l":114.72,"n":335,"o":115.22,"t":"2025-08-04T04:00:00Z","v":10472,"vw":115.327175},{"c":115.4699,"h":115.9,"l":114.7458,"n":249,"o":115.9,"t":"2025-08-05T04:00:00Z","v":19294,"vw":115.301278},{"c":115.1702,"h":115.61,"l":114.8301,"n":258,"o":115.61,"t":"2025-08-06T04:00:00Z","v":30492,"vw":115.289348},{"c":114.6922,"h":116.2249,"l":114.27,"n":349,"o":116.13,"t":"2025-08-07T04:00:00Z","v":87943,"vw":114.707618},{"c":114.62,"h":115.5603,"l":114.5788,"n":289,"o":115.49,"t":"2025-08-08T04:00:00Z","v":27111,"vw":114.790631},{"c":114.1129,"h":115.0557,"l":114.0955,"n":453,"o":114.7,"t":"2025-08-11T04:00:00Z","v":15746,"vw":114.547891},{"c":116.8421,"h":116.8421,"l":114.82,"n":267,"o":114.82,"t":"2025-08-12T04:00:00Z","v":11106,"vw":116.077696},{"c":118.1739,"h":118.1739,"l":116.66,"n":354,"o":117.44,"t":"2025-08-13T04:00:00Z","v":13000,"vw":117.339039},{"c":116.3516,"h":116.74,"l":116.06,"n":441,"o":116.73,"t":"2025-08-14T04:00:00Z","v":21149,"vw":116.388535},{"c":115.9547,"h":116.47,"l":115.86,"n":368,"o":116.47,"t":"2025-08-15T04:00:00Z","v":14804,"vw":116.072805},{"c":116.3797,"h":116.3797,"l":115.925,"n":407,"o":115.95,"t":"2025-08-18T04:00:00Z","v":15998,"vw":116.072648},{"c":116.1554,"h":116.985,"l":115.95,"n":301,"o":116.3,"t":"2025-08-19T04:00:00Z","v":9458,"vw":116.295185},{"c":115.655,"h":116.01,"l":114.99,"n":255,"o":116.01,"t":"2025-08-20T04:00:00Z","v":7784,"vw":115.472782},{"c":115.529,"h":115.59,"l":114.82,"n":215,"o":114.93,"t":"2025-08-21T04:00:00Z","v":7007,"vw":115.333872},{"c":118.3084,"h":118.9976,"l":116.05,"n":330,"o":116.05,"t":"2025-08-22T04:00:00Z","v":13599,"vw":118.014059},{"c":117.4129,"h":117.985,"l":117.4129,"n":259,"o":117.89,"t":"2025-08-25T04:00:00Z","v":7174,"vw":117.745327},{"c":118.0652,"h":118.35,"l":117.41,"n":225,"o":117.41,"t":"2025-08-26T04:00:00Z","v":13610,"vw":117.80584},{"c":118.76,"h":118.97,"l":118.05,"n":239,"o":118.05,"t":"2025-08-27T04:00:00Z","v":20310,"vw":118.787501},{"c":119.3295,"h":119.3295,"l":118.61,"n":235,"o":119.05,"t":"2025-08-28T04:00:00Z","v":14733,"vw":118.970408},{"c":118.2559,"h":119.3,"l":117.8173,"n":245,"o":119.3,"t":"2025-08-29T04:00:00Z","v":7581,"vw":118.266469},{"c":117.8752,"h":117.8752,"l":116.895,"n":412,"o":117.06,"t":"2025-09-02T04:00:00Z","v":12716,"vw":117.433225},{"c":117.655,"h":118.12,"l":116.98,"n":284,"o":117.87,"t":"2025-09-03T04:00:00Z","v":10607,"vw":117.682086},{"c":119.76,"h":119.76,"l":117.94,"n":483,"o":117.94,"t":"2025-09-04T04:00:00Z","v":1239835,"vw":119.69234},{"c":120.2329,"h":121.29,"l":119.35,"n":526,"o":120.49,"t":"2025-09-05T04:00:00Z","v":52039,"vw":120.217499},{"c":120.23,"h":120.72,"l":119.5549,"n":333,"o":120.72,"t":"2025-09-08T04:00:00Z","v":25291,"vw":119.973381},{"c":119.11,"h":120.07,"l":118.793,"n":372,"o":120.07,"t":"2025-09-09T04:00:00Z","v":26899,"vw":119.044929},{"c":119.1956,"h":120.219,"l":118.63,"n":328,"o":119.45,"t":"2025-09-10T04:00:00Z","v":13753,"vw":119.189448},{"c":121.3044,"h":121.3075,"l":119.63,"n":267,"o":119.63,"t":"2025-09-11T04:00:00Z","v":13503,"vw":120.80665},{"c":120.1328,"h":121.055,"l":120.1328,"n":256,"o":121.03,"t":"2025-09-12T04:00:00Z","v":8498,"vw":120.49445},{"c":120.1127,"h":120.915,"l":120.07,"n":370,"o":120.24,"t":"2025-09-15T04:00:00Z","v":16905,"vw":120.396652},{"c":119.8239,"h":120.18,"l":119.1,"n":302,"o":120.18,"t":"2025-09-16T04:00:00Z","v":12135,"vw":119.398546},{"c":119.46,"h":121.2516,"l":119.27,"n":324,"o":119.87,"t":"2025-09-17T04:00:00Z","v":11397,"vw":120.105604},{"c":121.12,"h":121.25,"l":120.0201,"n":301,"o":120.15,"t":"2025-09-18T04:00:00Z","v":13727,"vw":120.866612},{"c":120.495,"h":121.47,"l":120.2,"n":320,"o":121.47,"t":"2025-09-19T04:00:00Z","v":10957,"vw":120.642427},{"c":120.6074,"h":120.62,"l":119.6801,"n":318,"o":120.04,"t":"2025-09-22T04:00:00Z","v":12893,"vw":120.162226},{"c":120.441,"h":121.52,"l":120.235,"n":241,"o":120.82,"t":"2025-09-23T04:00:00Z","v":9081,"vw":120.572304},{"c":119.1608,"h":120.62,"l":119.1426,"n":337,"o":120.43,"t":"2025-09-24T04:00:00Z","v":16422,"vw":120.025727},{"c":118.455,"h":118.5469,"l":117.86,"n":275,"o":118.13,"t":"2025-09-25T04:00:00Z","v":14809,"vw":118.214015},{"c":119.6731,"h":119.6731,"l":118.795,"n":217,"o":119.05,"t":"2025-09-26T04:00:00Z","v":7877,"vw":119.062268},{"c":119.4148,"h":120.35,"l":119.1835,"n":313,"o":120.35,"t":"2025-09-29T04:00:00Z","v":10601,"vw":119.548068},{"c":119.4779,"h":119.555,"l":118.5753,"n":268,"o":119.54,"t":"2025-09-30T04:00:00Z","v":9453,"vw":119.020554},{"c":119.69,"h":119.82,"l":118.77,"n":298,"o":118.77,"t":"2025-10-01T04:00:00Z","v":21819,"vw":119.214219},{"c":120.0067,"h":120.18,"l":119.1198,"n":265,"o":119.83,"t":"2025-10-02T04:00:00Z","v":12502,"vw":119.790198},{"c":120.25,"h":120.98,"l":119.82,"n":293,"o":120.24,"t":"2025-10-03T04:00:00Z","v":21347,"vw":120.527584},{"c":120.5682,"h":121.17,"l":120.0254,"n":325,"o":121,"t":"2025-10-06T04:00:00Z","v":12464,"vw":120.691933},{"c":119.0711,"h":120.68,"l":118.561,"n":260,"o":120.52,"t":"2025-10-07T04:00:00Z","v":7875,"vw":119.577539},{"c":120.5,"h":120.75,"l":119.2361,"n":286,"o":119.5,"t":"2025-10-08T04:00:00Z","v":13803,"vw":120.327132},{"c":119.2054,"h":120.74,"l":118.98,"n":289,"o":120.74,"t":"2025-10-09T04:00:00Z","v":20360,"vw":119.686113},{"c":115.95,"h":119.68,"l":115.95,"n":373,"o":119.68,"t":"2025-10-10T04:00:00Z","v":18091,"vw":118.081106},{"c":118.4783,"h":118.7457,"l":117.23,"n":310,"o":117.43,"t":"2025-10-13T04:00:00Z","v":11693,"vw":117.974773},{"c":119.1499,"h":119.91,"l":117.25,"n":262,"o":117.25,"t":"2025-10-14T04:00:00Z","v":18144,"vw":119.226063},{"c":119.09,"h":120.37,"l":118.45,"n":309,"o":120.37,"t":"2025-10-15T04:00:00Z","v":12212,"vw":119.455519},{"c":117.73,"h":119.65,"l":117.4,"n":285,"o":119.65,"t":"2025-10-16T04:00:00Z","v":8258,"vw":118.171208},{"c":118,"h":118.27,"l":117.06,"n":395,"o":117.56,"t":"2025-10-17T04:00:00Z","v":22733,"vw":117.827796},{"c":119.275,"h":119.5,"l":118.65,"n":300,"o":119.04,"t":"2025-10-20T04:00:00Z","v":20573,"vw":119.09324},{"c":120.1101,"h":120.17,"l":118.7901,"n":291,"o":118.92,"t":"2025-10-21T04:00:00Z","v":11500,"vw":119.786254},{"c":118.3929,"h":120.2,"l":117.78,"n":309,"o":119.56,"t":"2025-10-22T04:00:00Z","v":17921,"vw":118.676251},{"c":120.26,"h":120.6,"l":118.65,"n":268,"o":118.65,"t":"2025-10-23T04:00:00Z","v":10218,"vw":119.755254},{"c":121.3517,"h":122.02,"l":121.22,"n":261,"o":121.66,"t":"2025-10-24T04:00:00Z","v":13781,"vw":121.692196},{"c":121.9673,"h":122.43,"l":121.585,"n":435,"o":122.3,"t":"2025-10-27T04:00:00Z","v":19837,"vw":122.024651},{"c":121.06,"h":121.99,"l":120.88,"n":308,"o":121.99,"t":"2025-10-28T04:00:00Z","v":17767,"vw":121.252915},{"c":120.2384,"h":121.65,"l":119.8847,"n":306,"o":120.66,"t":"2025-10-29T04:00:00Z","v":14613,"vw":120.614242},{"c":119.01,"h":120.57,"l":118.97,"n":243,"o":119.43,"t":"2025-10-30T04:00:00Z","v":10645,"vw":119.738839},{"c":120.1,"h":120.1,"l":118.985,"n":240,"o":119.65,"t":"2025-10-31T04:00:00Z","v":31097,"vw":119.240475},{"c":119.5646,"h":120.02,"l":118.13,"n":387,"o":120.02,"t":"2025-11-03T05:00:00Z","v":9651,"vw":119.235647},{"c":118.56,"h":119.181,"l":117.89,"n":293,"o":118.06,"t":"2025-11-04T05:00:00Z","v":11236,"vw":118.564934},{"c":119.556,"h":120.0259,"l":118.98,"n":281,"o":118.98,"t":"2025-11-05T05:00:00Z","v":10072,"vw":119.76196},{"c":118.2329,"h":119.56,"l":118.01,"n":262,"o":119.25,"t":"2025-11-06T05:00:00Z","v":7582,"vw":118.636941},{"c":119.3482,"h":119.3482,"l":117.32,"n":273,"o":117.5,"t":"2025-11-07T05:00:00Z","v":7718,"vw":117.899335},{"c":120.49,"h":121,"l":119.59,"n":271,"o":120.92,"t":"2025-11-10T05:00:00Z","v":6347,"vw":120.439196},{"c":120.35,"h":120.62,"l":119.71,"n":200,"o":120.59,"t":"2025-11-11T05:00:00Z","v":11499,"vw":120.203162},{"c":120.83,"h":121.25,"l":120.561,"n":212,"o":120.6,"t":"2025-11-12T05:00:00Z","v":37055,"vw":120.61063},{"c":117.7023,"h":120.41,"l":117.58,"n":289,"o":120.41,"t":"2025-11-13T05:00:00Z","v":16751,"vw":118.659524},{"c":117.5286,"h":118.41,"l":116.01,"n":262,"o":116.17,"t":"2025-11-14T05:00:00Z","v":13538,"vw":117.59149},{"c":115.46,"h":117.605,"l":115.11,"n":404,"o":117.2,"t":"2025-11-17T05:00:00Z","v":16508,"vw":116.071594},{"c":115.9335,"h":116.215,"l":114.51,"n":998,"o":115,"t":"2025-11-18T05:00:00Z","v":69247,"vw":115.332917},{"c":116.1918,"h":116.615,"l":115.5885,"n":238,"o":115.97,"t":"2025-11-19T05:00:00Z","v":13605,"vw":116.138221},{"c":113.91,"h":118.02,"l":113.78,"n":278,"o":117.66,"t":"2025-11-20T05:00:00Z","v":13346,"vw":115.655734},{"c":116.3726,"h":116.8,"l":114.265,"n":242,"o":114.57,"t":"2025-11-21T05:00:00Z","v":14542,"vw":115.98123},{"c":117.7262,"h":117.745,"l":116.3,"n":299,"o":116.3,"t":"2025-11-24T05:00:00Z","v":15574,"vw":116.835694},{"c":119.64,"h":119.66,"l":117.45,"n":209,"o":117.45,"t":"2025-11-25T05:00:00Z","v":10012,"vw":119.153733},{"c":120.7619,"h":121.3137,"l":120.01,"n":251,"o":120.01,"t":"2025-11-26T05:00:00Z","v":19923,"vw":120.915045},{"c":121.2958,"h":121.2958,"l":121.11,"n":138,"o":121.11,"t":"2025-11-28T05:00:00Z","v":1166,"vw":121.153373},{"c":120.57,"h":121.4,"l":120,"n":343,"o":120,"t":"2025-12-01T05:00:00Z","v":22887,"vw":120.638647},{"c":120.4038,"h":121.25,"l":120.34,"n":178,"o":121.25,"t":"2025-12-02T05:00:00Z","v":5257,"vw":120.6581},{"c":120.91,"h":121.01,"l":119.88,"n":214,"o":119.88,"t":"2025-12-03T05:00:00Z","v":7093,"vw":120.652459},{"c":121.6128,"h":122.04,"l":120.92,"n":273,"o":120.92,"t":"2025-12-04T05:00:00Z","v":16392,"vw":121.556559},{"c":121.91,"h":122.22,"l":121.6383,"n":257,"o":121.97,"t":"2025-12-05T05:00:00Z","v":15899,"vw":122.033244},{"c":121.24,"h":122.19,"l":121.0418,"n":374,"o":122.19,"t":"2025-12-08T05:00:00Z","v":29075,"vw":121.291567},{"c":121.058,"h":121.7,"l":120.57,"n":195,"o":120.57,"t":"2025-12-09T05:00:00Z","v":9485,"vw":121.311426},{"c":123.0154,"h":123.21,"l":120.89,"n":295,"o":120.89,"t":"2025-12-10T05:00:00Z","v":27303,"vw":122.130234},{"c":124.2574,"h":124.46,"l":122.71,"n":217,"o":122.71,"t":"2025-12-11T05:00:00Z","v":7236,"vw":123.771725},{"c":122.1062,"h":124.61,"l":122.0878,"n":239,"o":124.61,"t":"2025-12-12T05:00:00Z","v":18036,"vw":123.589882},{"c":122.05,"h":123.26,"l":121.61,"n":366,"o":123.26,"t":"2025-12-15T05:00:00Z","v":22971,"vw":122.288827},{"c":121.3163,"h":121.94,"l":120.68,"n":256,"o":121.61,"t":"2025-12-16T05:00:00Z","v":12516,"vw":121.129502},{"c":120.47,"h":122.3815,"l":120.25,"n":295,"o":121.49,"t":"2025-12-17T05:00:00Z","v":15020,"vw":120.79806},{"c":121.35,"h":122.0802,"l":120.89,"n":251,"o":121.61,"t":"2025-12-18T05:00:00Z","v":16112,"vw":121.499084},{"c":122.3,"h":122.64,"l":121.32,"n":324,"o":121.32,"t":"2025-12-19T05:00:00Z","v":14391,"vw":122.072476},{"c":123.0526,"h":123.4199,"l":122.47,"n":298,"o":122.47,"t":"2025-12-22T05:00:00Z","v":16556,"vw":122.731914},{"c":123.06,"h":123.159,"l":122.5636,"n":336,"o":122.83,"t":"2025-12-23T05:00:00Z","v":19953,"vw":122.861357},{"c":123.28,"h":123.28,"l":122.6712,"n":289,"o":123.25,"t":"2025-12-24T05:00:00Z","v":25461,"vw":123.056511},{"c":123.2,"h":123.39,"l":122.66,"n":243,"o":123.39,"t":"2025-12-26T05:00:00Z","v":14534,"vw":122.9622},{"c":122.3,"h":122.8,"l":121.9,"n":290,"o":122.39,"t":"2025-12-29T05:00:00Z","v":14404,"vw":122.036066},{"c":121.6579,"h":122.25,"l":121.6579,"n":295,"o":122.16,"t":"2025-12-30T05:00:00Z","v":14476,"vw":121.8782},{"c":120.2006,"h":121.47,"l":120.04,"n":442,"o":121.47,"t":"2025-12-31T05:00:00Z","v":20801,"vw":120.826437},{"c":121.92,"h":122.16,"l":120.71,"n":407,"o":121.19,"t":"2026-01-02T05:00:00Z","v":21129,"vw":121.548792},{"c":123.89,"h":124.04,"l":122.8,"n":1200,"o":122.81,"t":"2026-01-05T05:00:00Z","v":155077,"vw":123.890314},{"c":126.1,"h":126.1,"l":122.9494,"n":501,"o":123.45,"t":"2026-01-06T05:00:00Z","v":74100,"vw":125.165534},{"c":125.11,"h":125.68,"l":124.85,"n":400,"o":125.68,"t":"2026-01-07T05:00:00Z","v":13914,"vw":125.264524},{"c":124.62,"h":125.4,"l":124.118,"n":286,"o":125.27,"t":"2026-01-08T05:00:00Z","v":11754,"vw":124.516067},{"c":125.94,"h":126.005,"l":124.77,"n":474,"o":124.77,"t":"2026-01-09T05:00:00Z","v":25132,"vw":125.757631},{"c":126.5476,"h":126.67,"l":125.0201,"n":431,"o":125.06,"t":"2026-01-12T05:00:00Z","v":17619,"vw":125.915218},{"c":126.8189,"h":127.39,"l":126.61,"n":250,"o":126.98,"t":"2026-01-13T05:00:00Z","v":8818,"vw":126.922657},{"c":126.93,"h":127.1901,"l":126.1001,"n":301,"o":127,"t":"2026-01-14T05:00:00Z","v":12844,"vw":126.601461},{"c":128.87,"h":129.41,"l":128.06,"n":411,"o":128.06,"t":"2026-01-15T05:00:00Z","v":64970,"vw":128.726308},{"c":128.2,"h":128.92,"l":127.83,"n":325,"o":128.78,"t":"2026-01-16T05:00:00Z","v":22638,"vw":128.41904},{"c":126.969,"h":128.3597,"l":126.645,"n":494,"o":126.74,"t":"2026-01-20T05:00:00Z","v":23665,"vw":127.380189},{"c":128.81,"h":129.32,"l":127.375,"n":330,"o":127.9,"t":"2026-01-21T05:00:00Z","v":17420,"vw":128.469306},{"c":128.99,"h":130.01,"l":128.42,"n":370,"o":129.76,"t":"2026-01-22T05:00:00Z","v":25718,"vw":129.017348},{"c":127.71,"h":128.58,"l":127.16,"n":350,"o":128.58,"t":"2026-01-23T05:00:00Z","v":16001,"vw":127.733217},{"c":127.67,"h":128.5,"l":127.45,"n":366,"o":127.88,"t":"2026-01-26T05:00:00Z","v":23098,"vw":127.681404},{"c":127.91,"h":128.07,"l":127.45,"n":228,"o":128.05,"t":"2026-01-27T05:00:00Z","v":10214,"vw":127.77407},{"c":127.88,"h":128.24,"l":127.39,"n":286,"o":128.24,"t":"2026-01-28T05:00:00Z","v":17492,"vw":127.887093},{"c":126.68,"h":127.84,"l":125.33,"n":668,"o":127.84,"t":"2026-01-29T05:00:00Z","v":35297,"vw":126.321548},{"c":125.19,"h":127.1731,"l":124.4701,"n":287,"o":126.43,"t":"2026-01-30T05:00:00Z","v":13141,"vw":125.704094},{"c":126.51,"h":126.84,"l":124.5,"n":316,"o":124.5,"t":"2026-02-02T05:00:00Z","v":44409,"vw":126.431406},{"c":126.17,"h":127.29,"l":124.59,"n":354,"o":127.29,"t":"2026-02-03T05:00:00Z","v":14056,"vw":125.819811},{"c":125.43,"h":127.2037,"l":123.97,"n":432,"o":126.96,"t":"2026-02-04T05:00:00Z","v":24393,"vw":125.480742},{"c":125.13,"h":126.42,"l":124.49,"n":411,"o":124.49,"t":"2026-02-05T05:00:00Z","v":24087,"vw":125.595048},{"c":129.77,"h":130.06,"l":127.27,"n":336,"o":127.27,"t":"2026-02-06T05:00:00Z","v":12493,"vw":129.278517},{"c":130.905,"h":131.284,"l":129.8,"n":409,"o":129.8,"t":"2026-02-09T05:00:00Z","v":15236,"vw":130.820601},{"c":130.69,"h":131.0945,"l":130.31,"n":488,"o":131.03,"t":"2026-02-10T05:00:00Z","v":21466,"vw":130.723889},{"c":130.01,"h":131.61,"l":129.13,"n":556,"o":131.61,"t":"2026-02-11T05:00:00Z","v":28746,"vw":129.87462},{"c":128.17,"h":131.92,"l":128,"n":1164,"o":130.79,"t":"2026-02-12T05:00:00Z","v":62456,"vw":129.095824},{"c":129.4959,"h":130.5399,"l":128.02,"n":453,"o":128.52,"t":"2026-02-13T05:00:00Z","v":16201,"vw":129.660713},{"c":129.96,"h":130.4717,"l":128.2601,"n":673,"o":128.99,"t":"2026-02-17T05:00:00Z","v":21270,"vw":129.658944},{"c":130.65,"h":131.8855,"l":130.47,"n":302,"o":130.63,"t":"2026-02-18T05:00:00Z","v":8625,"vw":131.16267},{"c":131.4,"h":131.4,"l":130.05,"n":345,"o":130.32,"t":"2026-02-19T05:00:00Z","v":139615,"vw":130.636859},{"c":132.37,"h":133.21,"l":131.07,"n":522,"o":131.07,"t":"2026-02-20T05:00:00Z","v":23227,"vw":131.908393},{"c":130.2,"h":131.81,"l":129.5154,"n":381,"o":131.63,"t":"2026-02-23T05:00:00Z","v":35042,"vw":130.33335},{"c":131.99,"h":132.02,"l":130.12,"n":262,"o":130.52,"t":"2026-02-24T05:00:00Z","v":12049,"vw":131.274963},{"c":132.69,"h":133.195,"l":131.99,"n":454,"o":132.76,"t":"2026-02-25T05:00:00Z","v":199401,"vw":132.523989},{"c":133.0596,"h":133.67,"l":131.71,"n":424,"o":133.32,"t":"2026-02-26T05:00:00Z","v":14892,"vw":132.689712},{"c":132.42,"h":132.42,"l":131.2167,"n":305,"o":131.29,"t":"2026-02-27T05:00:00Z","v":10729,"vw":131.551301},{"c":133.88,"h":134.28,"l":131.29,"n":565,"o":131.29,"t":"2026-03-02T05:00:00Z","v":26325,"vw":133.607943},{"c":131.19,"h":132.02,"l":128.58,"n":602,"o":131.14,"t":"2026-03-03T05:00:00Z","v":174745,"vw":130.785878},{"c":131.2506,"h":132.24,"l":130.54,"n":346,"o":132.24,"t":"2026-03-04T05:00:00Z","v":25568,"vw":131.132861},{"c":128.97,"h":131.085,"l":127.9,"n":391,"o":129.91,"t":"2026-03-05T05:00:00Z","v":15407,"vw":129.516285},{"c":125.7623,"h":127.1795,"l":125.67,"n":445,"o":126.96,"t":"2026-03-06T05:00:00Z","v":18059,"vw":126.563673},{"c":128,"h":128.13,"l":124.085,"n":484,"o":124.83,"t":"2026-03-09T04:00:00Z","v":35296,"vw":125.232635},{"c":127.97,"h":129.8233,"l":127.6401,"n":375,"o":128.02,"t":"2026-03-10T04:00:00Z","v":20432,"vw":128.994176},{"c":127.71,"h":128.295,"l":126.73,"n":280,"o":127.42,"t":"2026-03-11T04:00:00Z","v":9215,"vw":127.345012},{"c":124.46,"h":126.36,"l":124.46,"n":355,"o":126.36,"t":"2026-03-12T04:00:00Z","v":14106,"vw":125.376357},{"c":124.17,"h":126.12,"l":123.74,"n":338,"o":125.29,"t":"2026-03-13T04:00:00Z","v":12901,"vw":124.195363},{"c":125.43,"h":126.52,"l":125.22,"n":326,"o":125.66,"t":"2026-03-16T04:00:00Z","v":18438,"vw":125.649747},{"c":126.27,"h":126.75,"l":125.45,"n":404,"o":125.45,"t":"2026-03-17T04:00:00Z","v":19720,"vw":126.146065},{"c":125.46,"h":126.97,"l":125.46,"n":421,"o":125.93,"t":"2026-03-18T04:00:00Z","v":19000,"vw":126.444137},{"c":126.15,"h":126.88,"l":123.54,"n":490,"o":123.85,"t":"2026-03-19T04:00:00Z","v":19379,"vw":125.068092},{"c":122.85,"h":125.785,"l":121.85,"n":450,"o":125.69,"t":"2026-03-20T04:00:00Z","v":67531,"vw":123.757163},{"c":125.46,"h":126.995,"l":124.97,"n":789,"o":124.97,"t":"2026-03-23T04:00:00Z","v":27668,"vw":125.836203},{"c":126.02,"h":126.6529,"l":123.93,"n":363,"o":124.08,"t":"2026-03-24T04:00:00Z","v":17003,"vw":125.855724},{"c":127.3462,"h":127.815,"l":126.67,"n":376,"o":127.67,"t":"2026-03-25T04:00:00Z","v":44984,"vw":127.374156},{"c":124.68,"h":127.04,"l":124.68,"n":306,"o":126.24,"t":"2026-03-26T04:00:00Z","v":11604,"vw":125.73374},{"c":122.41,"h":124.1302,"l":122.285,"n":436,"o":123.8,"t":"2026-03-27T04:00:00Z","v":28142,"vw":123.312035},{"c":120.911,"h":124.06,"l":120.31,"n":487,"o":124.06,"t":"2026-03-30T04:00:00Z","v":63732,"vw":121.944733},{"c":125.03,"h":125.6,"l":122.05,"n":509,"o":122.05,"t":"2026-03-31T04:00:00Z","v":24892,"vw":123.681037},{"c":126.525,"h":127.64,"l":126.22,"n":449,"o":126.22,"t":"2026-04-01T04:00:00Z","v":77855,"vw":127.276813},{"c":126.5701,"h":127.69,"l":124.115,"n":488,"o":124.31,"t":"2026-04-02T04:00:00Z","v":32825,"vw":126.315763},{"c":127.09,"h":127.14,"l":125.87,"n":761,"o":126.86,"t":"2026-04-06T04:00:00Z","v":27463,"vw":126.723322},{"c":126.82,"h":127.29,"l":126.34,"n":622,"o":126.78,"t":"2026-04-07T04:00:00Z","v":132814,"vw":127.023715},{"c":131.37,"h":132.38,"l":130.86,"n":485,"o":131.55,"t":"2026-04-08T04:00:00Z","v":37251,"vw":131.547886},{"c":131.32,"h":131.9,"l":130.39,"n":613,"o":130.74,"t":"2026-04-09T04:00:00Z","v":46667,"vw":131.234493},{"c":130.82,"h":131.52,"l":130.73,"n":480,"o":131.39,"t":"2026-04-10T04:00:00Z","v":31681,"vw":131.077843},{"c":132.765,"h":132.95,"l":130.3,"n":576,"o":130.3,"t":"2026-04-13T04:00:00Z","v":24604,"vw":131.874881},{"c":133.59,"h":134.12,"l":133.14,"n":462,"o":133.44,"t":"2026-04-14T04:00:00Z","v":21301,"vw":133.655585},{"c":133.5267,"h":133.97,"l":133.0494,"n":430,"o":133.93,"t":"2026-04-15T04:00:00Z","v":24587,"vw":133.665405},{"c":133.5203,"h":134.44,"l":133.16,"n":481,"o":133.91,"t":"2026-04-16T04:00:00Z","v":20105,"vw":133.548803},{"c":136.61,"h":137.25,"l":135.36,"n":499,"o":135.36,"t":"2026-04-17T04:00:00Z","v":20222,"vw":136.495765},{"c":137.31,"h":137.31,"l":136.25,"n":470,"o":136.25,"t":"2026-04-20T04:00:00Z","v":24698,"vw":136.78353},{"c":136.1859,"h":138.75,"l":135.95,"n":516,"o":137.71,"t":"2026-04-21T04:00:00Z","v":18701,"vw":137.294492},{"c":135.48,"h":137.61,"l":135.29,"n":570,"o":137.61,"t":"2026-04-22T04:00:00Z","v":51915,"vw":136.047012},{"c":135.45,"h":136.24,"l":133.8,"n":442,"o":135.5,"t":"2026-04-23T04:00:00Z","v":24017,"vw":135.454878},{"c":136.2013,"h":136.7,"l":135.48,"n":614,"o":136.19,"t":"2026-04-24T04:00:00Z","v":25769,"vw":136.196971},{"c":136.07,"h":136.425,"l":135.5938,"n":493,"o":136.23,"t":"2026-04-27T04:00:00Z","v":22990,"vw":135.91177},{"c":133.72,"h":135.285,"l":133.29,"n":566,"o":135.12,"t":"2026-04-28T04:00:00Z","v":32210,"vw":133.839177},{"c":132.62,"h":133.77,"l":132.15,"n":367,"o":133.77,"t":"2026-04-29T04:00:00Z","v":20526,"vw":132.864895},{"c":134.92,"h":135.035,"l":133.26,"n":606,"o":133.26,"t":"2026-04-30T04:00:00Z","v":24098,"vw":134.180312},{"c":135.42,"h":136.14,"l":135.28,"n":713,"o":135.88,"t":"2026-05-01T04:00:00Z","v":108665,"vw":135.604894},{"c":135.2867,"h":136.32,"l":134.73,"n":471,"o":135.31,"t":"2026-05-04T04:00:00Z","v":18647,"vw":135.367235},{"c":137.18,"h":137.59,"l":136.31,"n":1171,"o":136.33,"t":"2026-05-05T04:00:00Z","v":94781,"vw":137.349208},{"c":141.0779,"h":141.0779,"l":139.285,"n":486,"o":139.51,"t":"2026-05-06T04:00:00Z","v":20255,"vw":140.272617},{"c":139.02,"h":142.15,"l":139,"n":440,"o":142.15,"t":"2026-05-07T04:00:00Z","v":19695,"vw":140.554235},{"c":139.83,"h":140.7,"l":139.53,"n":443,"o":140.7,"t":"2026-05-08T04:00:00Z","v":19353,"vw":140.015491},{"c":140.245,"h":140.69,"l":139.89,"n":650,"o":139.89,"t":"2026-05-11T04:00:00Z","v":36730,"vw":140.329164},{"c":139.06,"h":139.59,"l":137.44,"n":384,"o":139.59,"t":"2026-05-12T04:00:00Z","v":17036,"vw":138.56183},{"c":139.31,"h":139.52,"l":137.8877,"n":300,"o":139.52,"t":"2026-05-13T04:00:00Z","v":17020,"vw":138.779408},{"c":139.96,"h":140.115,"l":139.1301,"n":373,"o":139.94,"t":"2026-05-14T04:00:00Z","v":32462,"vw":139.879991},{"c":137.34,"h":138.1,"l":136.77,"n":550,"o":138.1,"t":"2026-05-15T04:00:00Z","v":32539,"vw":137.37983},{"c":136.2,"h":137.76,"l":135.73,"n":742,"o":137.76,"t":"2026-05-18T04:00:00Z","v":30807,"vw":136.575701},{"c":134.98,"h":135.8699,"l":134.05,"n":658,"o":135.36,"t":"2026-05-19T04:00:00Z","v":30279,"vw":134.75605},{"c":137.32,"h":137.65,"l":134.79,"n":422,"o":135.82,"t":"2026-05-20T04:00:00Z","v":29523,"vw":136.928192},{"c":137.83,"h":138.33,"l":136.18,"n":334,"o":136.81,"t":"2026-05-21T04:00:00Z","v":21814,"vw":137.240991},{"c":139.2,"h":139.2,"l":137.9365,"n":327,"o":138.67,"t":"2026-05-22T04:00:00Z","v":13301,"vw":138.75567},{"c":141.91,"h":141.91,"l":139.98,"n":479,"o":140.83,"t":"2026-05-26T04:00:00Z","v":33604,"vw":141.263247},{"c":141.17,"h":142.03,"l":140.65,"n":374,"o":142.03,"t":"2026-05-27T04:00:00Z","v":11243,"vw":141.393841},{"c":141.1761,"h":141.635,"l":139.91,"n":471,"o":140.29,"t":"2026-05-28T04:00:00Z","v":15104,"vw":140.867277},{"c":141.64,"h":142.05,"l":141.145,"n":460,"o":141.57,"t":"2026-05-29T04:00:00Z","v":21367,"vw":141.653008},{"c":142.0352,"h":142.38,"l":140.3401,"n":486,"o":140.82,"t":"2026-06-01T04:00:00Z","v":24014,"vw":141.686408},{"c":142.95,"h":142.95,"l":141.75,"n":913,"o":141.75,"t":"2026-06-02T04:00:00Z","v":25312,"vw":142.284925},{"c":143.3386,"h":143.5199,"l":141.875,"n":1100,"o":142.62,"t":"2026-06-03T04:00:00Z","v":49516,"vw":142.689226},{"c":143.7577,"h":144.1,"l":142.36,"n":399,"o":142.96,"t":"2026-06-04T04:00:00Z","v":15609,"vw":143.391474},{"c":139.96,"h":142.42,"l":139.305,"n":525,"o":142.18,"t":"2026-06-05T04:00:00Z","v":20127,"vw":141.121128},{"c":139.91,"h":141.3,"l":139.52,"n":474,"o":141.3,"t":"2026-06-08T04:00:00Z","v":26628,"vw":140.457212},{"c":140.4661,"h":142.255,"l":136.92,"n":440,"o":140.71,"t":"2026-06-09T04:00:00Z","v":15870,"vw":139.765625},{"c":138.0135,"h":141.2599,"l":137.795,"n":292,"o":139.62,"t":"2026-06-10T04:00:00Z","v":5569,"vw":139.764084},{"c":142.22,"h":142.22,"l":139,"n":500,"o":139.15,"t":"2026-06-11T04:00:00Z","v":22789,"vw":140.306979},{"c":142.95,"h":143.605,"l":142.83,"n":791,"o":142.98,"t":"2026-06-12T04:00:00Z","v":18315,"vw":143.086322},{"c":143.92,"h":145.47,"l":143.88,"n":524,"o":145.27,"t":"2026-06-15T04:00:00Z","v":26528,"vw":144.469727},{"c":143.58,"h":145,"l":143.52,"n":387,"o":144.48,"t":"2026-06-16T04:00:00Z","v":14000,"vw":144.316845},{"c":141.84,"h":144.8755,"l":141.84,"n":445,"o":143.86,"t":"2026-06-17T04:00:00Z","v":12695,"vw":143.550514},{"c":144.13,"h":144.13,"l":143.125,"n":278,"o":143.98,"t":"2026-06-18T04:00:00Z","v":7527,"vw":143.553641},{"c":145.04,"h":145.04,"l":143.8301,"n":1009,"o":144.19,"t":"2026-06-22T04:00:00Z","v":29654,"vw":144.420754},{"c":142.7495,"h":143.9099,"l":141.76,"n":376,"o":142.47,"t":"2026-06-23T04:00:00Z","v":18481,"vw":142.988573},{"c":142.89,"h":144.2121,"l":142.41,"n":339,"o":142.68,"t":"2026-06-24T04:00:00Z","v":11047,"vw":143.245825},{"c":144.52,"h":145.81,"l":143.686,"n":538,"o":144.68,"t":"2026-06-25T04:00:00Z","v":23040,"vw":144.595623},{"c":143.56,"h":144.18,"l":142.81,"n":369,"o":143.55,"t":"2026-06-26T04:00:00Z","v":14417,"vw":143.654743},{"c":144.23,"h":144.52,"l":142.92,"n":444,"o":144.08,"t":"2026-06-29T04:00:00Z","v":16510,"vw":143.798859},{"c":146.3,"h":146.46,"l":144.4,"n":466,"o":144.4,"t":"2026-06-30T04:00:00Z","v":25169,"vw":145.522605},{"c":144.38,"h":146.06,"l":144.38,"n":504,"o":145.21,"t":"2026-07-01T04:00:00Z","v":76529,"vw":145.341183},{"c":143.43,"h":146.38,"l":142.03,"n":477,"o":145.55,"t":"2026-07-02T04:00:00Z","v":25068,"vw":143.33547},{"c":144.1269,"h":144.82,"l":143.87,"n":369,"o":143.87,"t":"2026-07-06T04:00:00Z","v":14512,"vw":144.485879},{"c":141.7478,"h":143.95,"l":140.99,"n":378,"o":143.95,"t":"2026-07-07T04:00:00Z","v":19185,"vw":142.075253},{"c":140.87,"h":140.99,"l":139.185,"n":396,"o":140.62,"t":"2026-07-08T04:00:00Z","v":22693,"vw":140.379831},{"c":142.8351,"h":143.81,"l":142.175,"n":258,"o":142.34,"t":"2026-07-09T04:00:00Z","v":14084,"vw":143.303063},{"c":142.08,"h":143.38,"l":141.48,"n":414,"o":143.38,"t":"2026-07-10T04:00:00Z","v":23494,"vw":142.263284},{"c":140.59,"h":141.9,"l":140.425,"n":533,"o":141.18,"t":"2026-07-13T04:00:00Z","v":15776,"vw":140.953024},{"c":141.54,"h":142.25,"l":141.12,"n":365,"o":141.7,"t":"2026-07-14T04:00:00Z","v":15739,"vw":141.574231},{"c":141.34,"h":142.18,"l":140.31,"n":398,"o":142.18,"t":"2026-07-15T04:00:00Z","v":20113,"vw":141.007626},{"c":140.77,"h":141.709,"l":140.3301,"n":494,"o":140.41,"t":"2026-07-16T04:00:00Z","v":43835,"vw":140.441102},{"c":140.1,"h":140.76,"l":138.695,"n":368,"o":139.15,"t":"2026-07-17T04:00:00Z","v":51555,"vw":140.559189},{"c":139.3491,"h":141.19,"l":139.3491,"n":370,"o":140.6,"t":"2026-07-20T04:00:00Z","v":11983,"vw":140.298983},{"c":141.3952,"h":141.44,"l":140.09,"n":322,"o":140.54,"t":"2026-07-21T04:00:00Z","v":14009,"vw":140.931596},{"c":140.98,"h":141.805,"l":140.94,"n":382,"o":140.94,"t":"2026-07-22T04:00:00Z","v":19726,"vw":141.253183},{"c":140.8406,"h":141.26,"l":139.81,"n":377,"o":139.81,"t":"2026-07-23T04:00:00Z","v":31508,"vw":140.593209},{"c":140.9402,"h":142.18,"l":140.91,"n":403,"o":141.6,"t":"2026-07-24T04:00:00Z","v":8524,"vw":141.514542},{"c":141.48,"h":142.51,"l":140.1518,"n":498,"o":142.51,"t":"2026-07-27T04:00:00Z","v":10808,"vw":141.010713},{"c":140.5526,"h":141.01,"l":139.27,"n":406,"o":141.01,"t":"2026-07-28T04:00:00Z","v":12521,"vw":140.013539},{"c":137.52,"h":140.43,"l":137.34,"n":501,"o":140.03,"t":"2026-07-29T04:00:00Z","v":15770,"vw":138.620127},{"c":139.3789,"h":139.3789,"l":137.4126,"n":278,"o":138.79,"t":"2026-07-30T04:00:00Z","v":13966,"vw":138.489244},{"c":139.28,"h":140.536,"l":138.2178,"n":390,"o":140.45,"t":"2026-07-31T04:00:00Z","v":17930,"vw":139.159764},{"c":141.26,"h":141.3,"l":139.28,"n":520,"o":139.28,"t":"2026-08-03T04:00:00Z","v":30197,"vw":140.578099},{"c":144.29,"h":144.65,"l":142.18,"n":409,"o":142.18,"t":"2026-08-04T04:00:00Z","v":123287,"vw":143.905912},{"c":143.56,"h":145.88,"l":143.56,"n":340,"o":144.95,"t":"2026-08-05T04:00:00Z","v":10414,"vw":144.137664},{"c":143.5861,"h":145.11,"l":143.14,"n":331,"o":143.89,"t":"2026-08-06T04:00:00Z","v":20260,"vw":144.219451},{"c":146.248,"h":146.45,"l":145.5,"n":297,"o":145.65,"t":"2026-08-07T04:00:00Z","v":12298,"vw":145.885779},{"c":145.845,"h":146.73,"l":145.78,"n":463,"o":146.17,"t":"2026-08-10T04:00:00Z","v":25289,"vw":146.317344},{"c":146.18,"h":147.04,"l":146.125,"n":311,"o":146.15,"t":"2026-08-11T04:00:00Z","v":10203,"vw":146.319534},{"c":147.32,"h":147.7088,"l":146.69,"n":507,"o":147.63,"t":"2026-08-12T04:00:00Z","v":80113,"vw":147.133641},{"c":147.7184,"h":148.0232,"l":147.03,"n":384,"o":147.65,"t":"2026-08-13T04:00:00Z","v":22116,"vw":147.399225},{"c":148.37,"h":148.37,"l":147.67,"n":340,"o":147.74,"t":"2026-08-14T04:00:00Z","v":9921,"vw":148.024469},{"c":148.2985,"h":148.72,"l":148.05,"n":497,"o":148.32,"t":"2026-08-17T04:00:00Z","v":17774,"vw":148.353997},{"c":145.52,"h":147.03,"l":145.3989,"n":533,"o":147.03,"t":"2026-08-18T04:00:00Z","v":16109,"vw":146.169339},{"c":144.692,"h":146.89,"l":144.43,"n":417,"o":146.89,"t":"2026-08-19T04:00:00Z","v":15166,"vw":145.183927},{"c":143.3828,"h":144.42,"l":143.17,"n":484,"o":143.83,"t":"2026-08-20T04:00:00Z","v":15174,"vw":143.884735},{"c":143.92,"h":144.45,"l":143.1701,"n":344,"o":144.45,"t":"2026-08-21T04:00:00Z","v":14634,"vw":143.663318},{"c":142.3777,"h":143.24,"l":141.82,"n":801,"o":143.21,"t":"2026-08-24T04:00:00Z","v":58502,"vw":142.410764},{"c":142.565,"h":143.41,"l":142.17,"n":396,"o":143.38,"t":"2026-08-25T04:00:00Z","v":13022,"vw":142.727213},{"c":143.83,"h":143.9351,"l":142.38,"n":304,"o":142.38,"t":"2026-08-26T04:00:00Z","v":12663,"vw":143.61353},{"c":144.2,"h":144.69,"l":143.63,"n":319,"o":144.51,"t":"2026-08-27T04:00:00Z","v":14059,"vw":143.998635},{"c":141.6317,"h":143.8299,"l":141.63,"n":344,"o":143.8299,"t":"2026-08-28T04:00:00Z","v":13640,"vw":142.547791},{"c":140.98,"h":141.18,"l":140.3901,"n":527,"o":141.05,"t":"2026-08-31T04:00:00Z","v":20574,"vw":140.656749},{"c":139.03,"h":140.02,"l":138.97,"n":504,"o":139.69,"t":"2026-09-01T04:00:00Z","v":17420,"vw":139.484904},{"c":139.5985,"h":139.8899,"l":139.06,"n":385,"o":139.46,"t":"2026-09-02T04:00:00Z","v":15845,"vw":139.487695},{"c":141.0791,"h":141.1404,"l":139.73,"n":307,"o":140.62,"t":"2026-09-03T04:00:00Z","v":12323,"vw":140.627666},{"c":141.4,"h":141.49,"l":140.32,"n":272,"o":140.32,"t":"2026-09-04T04:00:00Z","v":9865,"vw":141.122055},{"c":140.62,"h":141.4699,"l":140.61,"n":426,"o":141.29,"t":"2026-09-08T04:00:00Z","v":14906,"vw":141.04325},{"c":139.2471,"h":140.69,"l":139.22,"n":333,"o":140.69,"t":"2026-09-09T04:00:00Z","v":16230,"vw":139.752472},{"c":137.6681,"h":138.91,"l":137.55,"n":440,"o":138.38,"t":"2026-09-10T04:00:00Z","v":13568,"vw":138.020514},{"c":138.92,"h":139.13,"l":138.4101,"n":365,"o":138.54,"t":"2026-09-11T04:00:00Z","v":12573,"vw":138.836947},{"c":137.1203,"h":137.72,"l":136.84,"n":567,"o":137.72,"t":"2026-09-14T04:00:00Z","v":27246,"vw":137.325653},{"c":136.31,"h":136.98,"l":136,"n":546,"o":136.98,"t":"2026-09-15T04:00:00Z","v":25795,"vw":136.419678},{"c":135.95,"h":137.6699,"l":135,"n":348,"o":136.86,"t":"2026-09-16T04:00:00Z","v":16481,"vw":136.583927},{"c":137.23,"h":138.23,"l":137.135,"n":278,"o":138.23,"t":"2026-09-17T04:00:00Z","v":79467,"vw":137.377198},{"c":137.11,"h":137.73,"l":136.43,"n":402,"o":137.54,"t":"2026-09-18T04:00:00Z","v":21506,"vw":137.03126},{"c":138.19,"h":138.51,"l":137.06,"n":515,"o":138.04,"t":"2026-09-21T04:00:00Z","v":21043,"vw":137.965244},{"c":138.84,"h":139.29,"l":138.255,"n":259,"o":138.91,"t":"2026-09-22T04:00:00Z","v":16966,"vw":138.718884},{"c":138.25,"h":138.97,"l":137.94,"n":311,"o":138.74,"t":"2026-09-23T04:00:00Z","v":21847,"vw":138.471224},{"c":137.895,"h":138.13,"l":136.88,"n":460,"o":137.52,"t":"2026-09-24T04:00:00Z","v":832204,"vw":137.266483},{"c":138.032,"h":138.53,"l":137.2,"n":314,"o":138.53,"t":"2026-09-25T04:00:00Z","v":16613,"vw":137.864285},{"c":137.11,"h":137.35,"l":136.02,"n":387,"o":136.69,"t":"2026-09-28T04:00:00Z","v":21062,"vw":136.64047},{"c":137.0756,"h":137.59,"l":136.17,"n":348,"o":137.59,"t":"2026-09-29T04:00:00Z","v":27998,"vw":136.508057},{"c":136.62,"h":137.5299,"l":136.62,"n":337,"o":137.36,"t":"2026-09-30T04:00:00Z","v":16419,"vw":137.124071},{"c":138.2313,"h":138.77,"l":136.6101,"n":376,"o":136.9,"t":"2026-10-01T04:00:00Z","v":15452,"vw":137.931382},{"c":139.37,"h":140.18,"l":139.33,"n":360,"o":139.33,"t":"2026-10-02T04:00:00Z","v":18242,"vw":139.727769},{"c":140.3,"h":140.98,"l":138.75,"n":449,"o":139.45,"t":"2026-10-05T04:00:00Z","v":17968,"vw":140.520072},{"c":141.0036,"h":141.82,"l":140.73,"n":408,"o":141.11,"t":"2026-10-06T04:00:00Z","v":14789,"vw":141.358002},{"c":138.65,"h":139.57,"l":138.15,"n":362,"o":139.57,"t":"2026-10-07T04:00:00Z","v":12548,"vw":138.669204},{"c":138.3616,"h":138.64,"l":137.58,"n":493,"o":137.72,"t":"2026-10-08T04:00:00Z","v":27443,"vw":138.193574},{"c":139.81,"h":140.1857,"l":138.365,"n":346,"o":138.76,"t":"2026-10-09T04:00:00Z","v":17054,"vw":139.649781},{"c":138.64,"h":139.81,"l":138.64,"n":364,"o":139.5,"t":"2026-10-12T04:00:00Z","v":24622,"vw":139.290313},{"c":138.23,"h":138.53,"l":137.215,"n":273,"o":138.24,"t":"2026-10-13T04:00:00Z","v":11423,"vw":137.948787},{"c":135.7637,"h":137.22,"l":135.4047,"n":296,"o":137.07,"t":"2026-10-14T04:00:00Z","v":6313,"vw":136.08599},{"c":136.9242,"h":137.1038,"l":135.125,"n":1337,"o":135.52,"t":"2026-10-15T04:00:00Z","v":16141,"vw":135.844315},{"c":134.97,"h":137.49,"l":134.43,"n":341,"o":137.49,"t":"2026-10-16T04:00:00Z","v":23229,"vw":135.372134},{"c":135.41,"h":136.02,"l":135,"n":347,"o":135.97,"t":"2026-10-19T04:00:00Z","v":17290,"vw":135.392082},{"c":136.33,"h":136.95,"l":134.81,"n":388,"o":134.81,"t":"2026-10-20T04:00:00Z","v":33548,"vw":135.905739},{"c":137.33,"h":137.61,"l":136.6375,"n":355,"o":136.91,"t":"2026-10-21T04:00:00Z","v":23587,"vw":137.12905},{"c":133.8635,"h":135.63,"l":133.225,"n":249,"o":135.63,"t":"2026-10-22T04:00:00Z","v":9824,"vw":134.186783}],"volatilityBars":[{"c":137.415,"h":138.04,"l":137.06,"n":69,"o":138.04,"t":"2026-09-21T13:30:00Z","v":3955,"vw":137.512677},{"c":137.545,"h":137.78,"l":137.545,"n":5,"o":137.77,"t":"2026-09-21T13:45:00Z","v":1502,"vw":137.682373},{"c":137.54,"h":137.54,"l":137.4775,"n":12,"o":137.5,"t":"2026-09-21T14:00:00Z","v":1331,"vw":137.502308},{"c":137.76,"h":137.76,"l":137.76,"n":1,"o":137.76,"t":"2026-09-21T14:15:00Z","v":303,"vw":137.76},{"c":137.93,"h":137.93,"l":137.93,"n":4,"o":137.93,"t":"2026-09-21T14:30:00Z","v":400,"vw":137.93},{"c":138.08,"h":138.08,"l":138.08,"n":1,"o":138.08,"t":"2026-09-21T14:45:00Z","v":225,"vw":138.08},{"c":138.19,"h":138.21,"l":137.935,"n":6,"o":137.935,"t":"2026-09-21T15:00:00Z","v":583,"vw":138.089276},{"c":138.2175,"h":138.2175,"l":138.2175,"n":2,"o":138.2175,"t":"2026-09-21T15:15:00Z","v":231,"vw":138.2175},{"c":138.2,"h":138.2,"l":138.2,"n":2,"o":138.2,"t":"2026-09-21T15:30:00Z","v":703,"vw":138.2},{"c":138.51,"h":138.51,"l":138.39,"n":9,"o":138.39,"t":"2026-09-21T16:15:00Z","v":812,"vw":138.437802},{"c":138.265,"h":138.265,"l":138.265,"n":1,"o":138.265,"t":"2026-09-21T17:00:00Z","v":181,"vw":138.265},{"c":137.9656,"h":137.9656,"l":137.9656,"n":1,"o":137.9656,"t":"2026-09-21T17:30:00Z","v":115,"vw":137.9656},{"c":138.399,"h":138.399,"l":138.399,"n":1,"o":138.399,"t":"2026-09-21T18:15:00Z","v":500,"vw":138.399},{"c":138.27,"h":138.27,"l":138.26,"n":4,"o":138.26,"t":"2026-09-21T18:30:00Z","v":218,"vw":138.265},{"c":138.42,"h":138.42,"l":138.32,"n":7,"o":138.32,"t":"2026-09-21T18:45:00Z","v":717,"vw":138.375378},{"c":138.32,"h":138.32,"l":138.32,"n":1,"o":138.32,"t":"2026-09-21T19:00:00Z","v":250,"vw":138.32},{"c":138.29,"h":138.4041,"l":138.29,"n":10,"o":138.4041,"t":"2026-09-21T19:15:00Z","v":562,"vw":138.316331},{"c":138.425,"h":138.425,"l":138.3,"n":10,"o":138.3,"t":"2026-09-21T19:30:00Z","v":415,"vw":138.356973},{"c":138.19,"h":138.39,"l":138.07,"n":38,"o":138.39,"t":"2026-09-21T19:45:00Z","v":3326,"vw":138.203164},{"c":138.19,"h":138.19,"l":138.19,"n":3,"o":138.19,"t":"2026-09-21T20:00:00Z","v":2356,"vw":138.19},{"c":138.48,"h":138.94,"l":138.255,"n":28,"o":138.91,"t":"2026-09-22T13:30:00Z","v":9528,"vw":138.599546},{"c":138.96,"h":138.96,"l":138.645,"n":7,"o":138.825,"t":"2026-09-22T14:00:00Z","v":2310,"vw":138.851848},{"c":138.2892,"h":138.2892,"l":138.2892,"n":1,"o":138.2892,"t":"2026-09-22T15:45:00Z","v":100,"vw":138.2892},{"c":138.73,"h":138.73,"l":138.62,"n":3,"o":138.62,"t":"2026-09-22T16:00:00Z","v":582,"vw":138.656383},{"c":138.8599,"h":138.8599,"l":138.8599,"n":1,"o":138.8599,"t":"2026-09-22T16:15:00Z","v":335,"vw":138.8599},{"c":138.93,"h":138.93,"l":138.93,"n":3,"o":138.93,"t":"2026-09-22T16:45:00Z","v":275,"vw":138.93},{"c":138.78,"h":138.78,"l":138.78,"n":2,"o":138.78,"t":"2026-09-22T17:15:00Z","v":103,"vw":138.78},{"c":139.12,"h":139.29,"l":139.056,"n":5,"o":139.056,"t":"2026-09-22T19:15:00Z","v":1360,"vw":139.227143},{"c":139.26,"h":139.26,"l":139.26,"n":2,"o":139.26,"t":"2026-09-22T19:30:00Z","v":109,"vw":139.26},{"c":138.92,"h":138.92,"l":138.92,"n":4,"o":138.92,"t":"2026-09-22T19:45:00Z","v":139,"vw":138.92},{"c":138.84,"h":138.84,"l":138.84,"n":4,"o":138.84,"t":"2026-09-22T20:00:00Z","v":264,"vw":138.84},{"c":138.63,"h":138.63,"l":138.63,"n":3,"o":138.63,"t":"2026-09-23T13:15:00Z","v":490,"vw":138.63},{"c":138.74,"h":138.74,"l":138.74,"n":17,"o":138.74,"t":"2026-09-23T13:30:00Z","v":3866,"vw":138.74},{"c":138,"h":138.3081,"l":138,"n":10,"o":138.3081,"t":"2026-09-23T13:45:00Z","v":1784,"vw":138.129455},{"c":138.21,"h":138.36,"l":137.94,"n":13,"o":137.94,"t":"2026-09-23T14:30:00Z","v":1064,"vw":138.2005},{"c":138.625,"h":138.625,"l":138.2,"n":6,"o":138.24,"t":"2026-09-23T14:45:00Z","v":1215,"vw":138.277479},{"c":138.97,"h":138.97,"l":138.49,"n":22,"o":138.68,"t":"2026-09-23T15:00:00Z","v":3560,"vw":138.78311},{"c":138.86,"h":138.92,"l":138.84,"n":13,"o":138.92,"t":"2026-09-23T15:30:00Z","v":1053,"vw":138.850538},{"c":138.68,"h":138.68,"l":138.68,"n":2,"o":138.68,"t":"2026-09-23T15:45:00Z","v":104,"vw":138.68},{"c":138.43,"h":138.43,"l":138.43,"n":3,"o":138.43,"t":"2026-09-23T16:45:00Z","v":1653,"vw":138.43},{"c":138.35,"h":138.35,"l":138.131,"n":4,"o":138.18,"t":"2026-09-23T17:15:00Z","v":2969,"vw":138.148526},{"c":138.38,"h":138.38,"l":138.38,"n":2,"o":138.38,"t":"2026-09-23T17:45:00Z","v":156,"vw":138.38},{"c":138.4552,"h":138.4552,"l":138.4552,"n":2,"o":138.4552,"t":"2026-09-23T18:30:00Z","v":252,"vw":138.4552},{"c":138.2028,"h":138.34,"l":138.2028,"n":7,"o":138.34,"t":"2026-09-23T19:15:00Z","v":862,"vw":138.275011},{"c":138.325,"h":138.325,"l":138.325,"n":1,"o":138.325,"t":"2026-09-23T19:30:00Z","v":177,"vw":138.325},{"c":138.46,"h":138.46,"l":138.31,"n":8,"o":138.31,"t":"2026-09-23T19:45:00Z","v":631,"vw":138.337504},{"c":138.25,"h":138.25,"l":138.25,"n":4,"o":138.25,"t":"2026-09-23T20:00:00Z","v":241,"vw":138.25},{"c":137,"h":137.52,"l":136.96,"n":15,"o":137.52,"t":"2026-09-24T13:30:00Z","v":847,"vw":137.310334},{"c":137.4199,"h":137.4199,"l":137.4199,"n":2,"o":137.4199,"t":"2026-09-24T13:45:00Z","v":101,"vw":137.4199},{"c":137.42,"h":137.42,"l":137.42,"n":1,"o":137.42,"t":"2026-09-24T14:00:00Z","v":100,"vw":137.42},{"c":137.29,"h":137.69,"l":137.29,"n":5,"o":137.69,"t":"2026-09-24T14:15:00Z","v":912,"vw":137.470103},{"c":137.5,"h":137.6709,"l":137.4,"n":10,"o":137.6709,"t":"2026-09-24T14:30:00Z","v":4267,"vw":137.518409},{"c":137.45,"h":137.45,"l":137.37,"n":5,"o":137.37,"t":"2026-09-24T14:45:00Z","v":1024,"vw":137.442141},{"c":137.09,"h":137.11,"l":137.09,"n":8,"o":137.11,"t":"2026-09-24T15:00:00Z","v":339,"vw":137.101245},{"c":137.23,"h":137.36,"l":137.15,"n":98,"o":137.2,"t":"2026-09-24T15:15:00Z","v":775723,"vw":137.233181},{"c":137.08,"h":137.08,"l":137.08,"n":4,"o":137.08,"t":"2026-09-24T15:30:00Z","v":8181,"vw":137.08},{"c":137.02,"h":137.02,"l":136.88,"n":6,"o":136.88,"t":"2026-09-24T15:45:00Z","v":478,"vw":136.939829},{"c":137.1999,"h":137.1999,"l":137.0299,"n":2,"o":137.0299,"t":"2026-09-24T16:00:00Z","v":550,"vw":137.138082},{"c":138.02,"h":138.02,"l":138.01,"n":3,"o":138.01,"t":"2026-09-24T16:15:00Z","v":32173,"vw":138.010127},{"c":138.09,"h":138.13,"l":138.09,"n":3,"o":138.13,"t":"2026-09-24T17:15:00Z","v":370,"vw":138.103333},{"c":137.795,"h":137.795,"l":137.795,"n":1,"o":137.795,"t":"2026-09-24T17:30:00Z","v":181,"vw":137.795},{"c":137.89,"h":137.89,"l":137.8365,"n":7,"o":137.8365,"t":"2026-09-24T17:45:00Z","v":570,"vw":137.861676},{"c":137.6001,"h":137.6001,"l":137.6001,"n":1,"o":137.6001,"t":"2026-09-24T18:30:00Z","v":300,"vw":137.6001},{"c":137.765,"h":137.9055,"l":137.765,"n":3,"o":137.9055,"t":"2026-09-24T19:15:00Z","v":370,"vw":137.833512},{"c":137.94,"h":137.94,"l":137.94,"n":4,"o":137.94,"t":"2026-09-24T19:30:00Z","v":383,"vw":137.94},{"c":137.895,"h":138.0238,"l":137.82,"n":15,"o":138.0238,"t":"2026-09-24T19:45:00Z","v":2158,"vw":137.866912},{"c":139.51,"h":139.51,"l":139.51,"n":1,"o":139.51,"t":"2026-09-24T22:45:00Z","v":100,"vw":139.51},{"c":138.245,"h":138.53,"l":138.245,"n":28,"o":138.53,"t":"2026-09-25T13:30:00Z","v":1297,"vw":138.333402},{"c":137.995,"h":138.1,"l":137.995,"n":2,"o":138.1,"t":"2026-09-25T13:45:00Z","v":291,"vw":138.031082},{"c":137.8002,"h":137.8002,"l":137.8002,"n":7,"o":137.8002,"t":"2026-09-25T14:00:00Z","v":132,"vw":137.8002},{"c":137.6815,"h":137.6815,"l":137.4495,"n":5,"o":137.4495,"t":"2026-09-25T14:15:00Z","v":604,"vw":137.565307},{"c":137.43,"h":137.44,"l":137.43,"n":2,"o":137.44,"t":"2026-09-25T14:30:00Z","v":300,"vw":137.436667},{"c":137.57,"h":137.6499,"l":137.2,"n":11,"o":137.33,"t":"2026-09-25T14:45:00Z","v":2066,"vw":137.382667},{"c":137.56,"h":137.56,"l":137.56,"n":2,"o":137.56,"t":"2026-09-25T15:00:00Z","v":401,"vw":137.56},{"c":137.5,"h":137.6235,"l":137.5,"n":4,"o":137.6235,"t":"2026-09-25T15:15:00Z","v":356,"vw":137.572626},{"c":137.52,"h":137.82,"l":137.52,"n":7,"o":137.82,"t":"2026-09-25T15:30:00Z","v":412,"vw":137.632903},{"c":137.9274,"h":137.9274,"l":137.9274,"n":1,"o":137.9274,"t":"2026-09-25T16:00:00Z","v":100,"vw":137.9274},{"c":138.305,"h":138.305,"l":138.23,"n":2,"o":138.23,"t":"2026-09-25T16:15:00Z","v":378,"vw":138.269683},{"c":138.16,"h":138.16,"l":138.16,"n":7,"o":138.16,"t":"2026-09-25T16:30:00Z","v":445,"vw":138.16},{"c":138.2299,"h":138.2299,"l":138.2299,"n":3,"o":138.2299,"t":"2026-09-25T17:00:00Z","v":691,"vw":138.2299},{"c":137.8801,"h":137.8801,"l":137.8801,"n":1,"o":137.8801,"t":"2026-09-25T17:15:00Z","v":670,"vw":137.8801},{"c":138.05,"h":138.05,"l":137.9508,"n":4,"o":137.9508,"t":"2026-09-25T17:45:00Z","v":1116,"vw":138.0378},{"c":137.7751,"h":138.08,"l":137.7751,"n":10,"o":138.03,"t":"2026-09-25T18:00:00Z","v":471,"vw":137.982135},{"c":138.09,"h":138.09,"l":137.9301,"n":3,"o":137.9301,"t":"2026-09-25T18:15:00Z","v":1364,"vw":138.061312},{"c":137.6,"h":137.6,"l":137.5701,"n":4,"o":137.5701,"t":"2026-09-25T18:30:00Z","v":309,"vw":137.581093},{"c":137.86,"h":137.86,"l":137.86,"n":1,"o":137.86,"t":"2026-09-25T18:45:00Z","v":128,"vw":137.86},{"c":137.89,"h":138.02,"l":137.89,"n":8,"o":138.02,"t":"2026-09-25T19:00:00Z","v":1837,"vw":137.987342},{"c":137.61,"h":137.61,"l":137.61,"n":2,"o":137.61,"t":"2026-09-25T19:15:00Z","v":101,"vw":137.61},{"c":137.9,"h":137.9,"l":137.55,"n":7,"o":137.55,"t":"2026-09-25T19:30:00Z","v":995,"vw":137.720734},{"c":137.985,"h":137.985,"l":137.985,"n":2,"o":137.985,"t":"2026-09-25T19:45:00Z","v":150,"vw":137.985},{"c":136.755,"h":136.755,"l":136.69,"n":26,"o":136.69,"t":"2026-09-28T13:30:00Z","v":1171,"vw":136.713678},{"c":136.84,"h":136.84,"l":136.83,"n":2,"o":136.83,"t":"2026-09-28T13:45:00Z","v":906,"vw":136.832097},{"c":137.33,"h":137.33,"l":137.33,"n":1,"o":137.33,"t":"2026-09-28T14:15:00Z","v":200,"vw":137.33},{"c":136.2,"h":136.6349,"l":136.2,"n":3,"o":136.6349,"t":"2026-09-28T15:00:00Z","v":3765,"vw":136.615373},{"c":136.02,"h":136.17,"l":136.02,"n":9,"o":136.17,"t":"2026-09-28T15:15:00Z","v":3563,"vw":136.037745},{"c":136.305,"h":136.335,"l":136.305,"n":7,"o":136.335,"t":"2026-09-28T15:30:00Z","v":746,"vw":136.314866},{"c":136.305,"h":136.305,"l":136.305,"n":3,"o":136.305,"t":"2026-09-28T15:45:00Z","v":1282,"vw":136.305},{"c":137.345,"h":137.35,"l":136.72,"n":11,"o":136.72,"t":"2026-09-28T16:15:00Z","v":1019,"vw":137.218},{"c":137.005,"h":137.005,"l":136.93,"n":6,"o":136.93,"t":"2026-09-28T16:30:00Z","v":552,"vw":136.990632},{"c":137.33,"h":137.33,"l":137.33,"n":1,"o":137.33,"t":"2026-09-28T17:00:00Z","v":100,"vw":137.33},{"c":136.905,"h":136.905,"l":136.905,"n":2,"o":136.905,"t":"2026-09-28T17:15:00Z","v":301,"vw":136.905},{"c":136.8601,"h":136.8601,"l":136.8601,"n":1,"o":136.8601,"t":"2026-09-28T17:30:00Z","v":233,"vw":136.8601},{"c":136.841,"h":137.2,"l":136.841,"n":5,"o":137.2,"t":"2026-09-28T18:15:00Z","v":1151,"vw":136.907791},{"c":137.12,"h":137.12,"l":137.11,"n":3,"o":137.11,"t":"2026-09-28T18:30:00Z","v":213,"vw":137.115},{"c":137.2,"h":137.2,"l":137.005,"n":4,"o":137.19,"t":"2026-09-28T18:45:00Z","v":519,"vw":137.118},{"c":136.9551,"h":137.17,"l":136.9551,"n":5,"o":137.17,"t":"2026-09-28T19:00:00Z","v":882,"vw":136.982412},{"c":137.18,"h":137.18,"l":137.07,"n":3,"o":137.07,"t":"2026-09-28T19:15:00Z","v":211,"vw":137.125},{"c":137.23,"h":137.24,"l":137.21,"n":7,"o":137.21,"t":"2026-09-28T19:30:00Z","v":326,"vw":137.226667},{"c":137.11,"h":137.21,"l":136.83,"n":29,"o":136.83,"t":"2026-09-28T19:45:00Z","v":1043,"vw":137.072736},{"c":137.265,"h":137.59,"l":137.2,"n":26,"o":137.59,"t":"2026-09-29T13:30:00Z","v":1947,"vw":137.354118},{"c":137.31,"h":137.31,"l":137.31,"n":1,"o":137.31,"t":"2026-09-29T13:45:00Z","v":300,"vw":137.31},{"c":136.705,"h":136.765,"l":136.705,"n":5,"o":136.765,"t":"2026-09-29T14:45:00Z","v":1648,"vw":136.711646},{"c":136.6,"h":136.61,"l":136.6,"n":7,"o":136.61,"t":"2026-09-29T15:00:00Z","v":701,"vw":136.607143},{"c":136.385,"h":136.385,"l":136.385,"n":2,"o":136.385,"t":"2026-09-29T15:30:00Z","v":142,"vw":136.385},{"c":136.57,"h":136.57,"l":136.57,"n":1,"o":136.57,"t":"2026-09-29T15:45:00Z","v":100,"vw":136.57},{"c":136.39,"h":136.39,"l":136.39,"n":2,"o":136.39,"t":"2026-09-29T16:00:00Z","v":152,"vw":136.39},{"c":136.445,"h":136.445,"l":136.445,"n":1,"o":136.445,"t":"2026-09-29T16:15:00Z","v":336,"vw":136.445},{"c":136.5199,"h":136.5199,"l":136.35,"n":4,"o":136.35,"t":"2026-09-29T16:45:00Z","v":346,"vw":136.450835},{"c":136.48,"h":136.48,"l":136.2,"n":17,"o":136.205,"t":"2026-09-29T17:00:00Z","v":9684,"vw":136.212832},{"c":136.35,"h":136.53,"l":136.17,"n":7,"o":136.17,"t":"2026-09-29T17:15:00Z","v":497,"vw":136.368482},{"c":136.375,"h":136.3943,"l":136.375,"n":4,"o":136.3943,"t":"2026-09-29T17:45:00Z","v":448,"vw":136.381709},{"c":136.6174,"h":136.6174,"l":136.5,"n":18,"o":136.5,"t":"2026-09-29T18:00:00Z","v":1579,"vw":136.573162},{"c":136.8,"h":136.8,"l":136.6573,"n":9,"o":136.6573,"t":"2026-09-29T18:30:00Z","v":698,"vw":136.731298},{"c":136.7125,"h":136.7125,"l":136.705,"n":7,"o":136.705,"t":"2026-09-29T19:00:00Z","v":600,"vw":136.7075},{"c":136.92,"h":136.92,"l":136.92,"n":1,"o":136.92,"t":"2026-09-29T19:30:00Z","v":429,"vw":136.92},{"c":137.075,"h":137.075,"l":136.8101,"n":6,"o":136.8101,"t":"2026-09-29T19:45:00Z","v":769,"vw":136.961118},{"c":137.135,"h":137.36,"l":137.135,"n":18,"o":137.36,"t":"2026-09-30T13:30:00Z","v":953,"vw":137.304415},{"c":137.12,"h":137.12,"l":137.12,"n":3,"o":137.12,"t":"2026-09-30T14:15:00Z","v":238,"vw":137.12},{"c":136.805,"h":136.805,"l":136.675,"n":6,"o":136.7698,"t":"2026-09-30T14:30:00Z","v":1833,"vw":136.747575},{"c":137.19,"h":137.31,"l":136.9076,"n":13,"o":137.18,"t":"2026-09-30T14:45:00Z","v":2296,"vw":137.09632},{"c":137.15,"h":137.15,"l":137.15,"n":3,"o":137.15,"t":"2026-09-30T15:00:00Z","v":418,"vw":137.15},{"c":137.25,"h":137.25,"l":137.25,"n":5,"o":137.25,"t":"2026-09-30T15:30:00Z","v":180,"vw":137.25},{"c":136.89,"h":136.89,"l":136.89,"n":3,"o":136.89,"t":"2026-09-30T15:45:00Z","v":205,"vw":136.89},{"c":137.0001,"h":137.0001,"l":137.0001,"n":1,"o":137.0001,"t":"2026-09-30T16:00:00Z","v":176,"vw":137.0001},{"c":137.3,"h":137.35,"l":137.295,"n":9,"o":137.295,"t":"2026-09-30T16:45:00Z","v":1100,"vw":137.315909},{"c":137.49,"h":137.49,"l":137.48,"n":6,"o":137.48,"t":"2026-09-30T17:00:00Z","v":530,"vw":137.486},{"c":136.83,"h":137.185,"l":136.83,"n":32,"o":137.185,"t":"2026-09-30T17:15:00Z","v":1515,"vw":137.009708},{"c":137.06,"h":137.06,"l":137.06,"n":2,"o":137.06,"t":"2026-09-30T17:30:00Z","v":141,"vw":137.06},{"c":137.5299,"h":137.5299,"l":137.5299,"n":4,"o":137.5299,"t":"2026-09-30T18:00:00Z","v":316,"vw":137.5299},{"c":137.2827,"h":137.2827,"l":136.97,"n":6,"o":137.175,"t":"2026-09-30T18:30:00Z","v":427,"vw":137.16195},{"c":137.215,"h":137.215,"l":137.215,"n":1,"o":137.215,"t":"2026-09-30T18:45:00Z","v":159,"vw":137.215},{"c":137.315,"h":137.315,"l":137.315,"n":1,"o":137.315,"t":"2026-09-30T19:00:00Z","v":300,"vw":137.315},{"c":137.315,"h":137.315,"l":137.1,"n":6,"o":137.1,"t":"2026-09-30T19:15:00Z","v":594,"vw":137.175773},{"c":137.09,"h":137.305,"l":137.09,"n":13,"o":137.305,"t":"2026-09-30T19:30:00Z","v":2011,"vw":137.255087},{"c":137,"h":137.175,"l":137,"n":3,"o":137.175,"t":"2026-09-30T19:45:00Z","v":963,"vw":137.141892},{"c":136.62,"h":136.62,"l":136.62,"n":6,"o":136.62,"t":"2026-09-30T20:00:00Z","v":169,"vw":136.62},{"c":136.62,"h":136.62,"l":136.62,"n":41,"o":136.62,"t":"2026-10-01T12:00:00Z","v":4003,"vw":136.62},{"c":137.095,"h":137.095,"l":136.86,"n":27,"o":136.9,"t":"2026-10-01T13:30:00Z","v":1239,"vw":136.943817},{"c":136.6101,"h":136.6101,"l":136.6101,"n":1,"o":136.6101,"t":"2026-10-01T14:15:00Z","v":114,"vw":136.6101},{"c":137.41,"h":137.41,"l":137.2375,"n":8,"o":137.2375,"t":"2026-10-01T14:45:00Z","v":576,"vw":137.300803},{"c":137.02,"h":137.17,"l":137.02,"n":3,"o":137.17,"t":"2026-10-01T15:00:00Z","v":646,"vw":137.044475},{"c":137.485,"h":137.485,"l":137.485,"n":1,"o":137.485,"t":"2026-10-01T15:45:00Z","v":145,"vw":137.485},{"c":137.835,"h":137.835,"l":137.835,"n":2,"o":137.835,"t":"2026-10-01T16:00:00Z","v":138,"vw":137.835},{"c":138,"h":138,"l":138,"n":6,"o":138,"t":"2026-10-01T16:30:00Z","v":658,"vw":138},{"c":137.88,"h":137.88,"l":137.85,"n":3,"o":137.85,"t":"2026-10-01T16:45:00Z","v":266,"vw":137.868593},{"c":138.42,"h":138.42,"l":138.42,"n":3,"o":138.42,"t":"2026-10-01T17:15:00Z","v":200,"vw":138.42},{"c":138.77,"h":138.77,"l":138.68,"n":9,"o":138.73,"t":"2026-10-01T17:30:00Z","v":1260,"vw":138.727976},{"c":138.35,"h":138.35,"l":138.35,"n":3,"o":138.35,"t":"2026-10-01T17:45:00Z","v":182,"vw":138.35},{"c":138.34,"h":138.34,"l":138.34,"n":2,"o":138.34,"t":"2026-10-01T18:30:00Z","v":287,"vw":138.34},{"c":138.34,"h":138.34,"l":138.34,"n":2,"o":138.34,"t":"2026-10-01T18:45:00Z","v":173,"vw":138.34},{"c":138.34,"h":138.35,"l":138.34,"n":8,"o":138.35,"t":"2026-10-01T19:15:00Z","v":1435,"vw":138.340716},{"c":138.3825,"h":138.3825,"l":138.3825,"n":2,"o":138.3825,"t":"2026-10-01T19:30:00Z","v":201,"vw":138.3825},{"c":138.4257,"h":138.4257,"l":138.4257,"n":1,"o":138.4257,"t":"2026-10-01T19:45:00Z","v":567,"vw":138.4257},{"c":139.675,"h":139.8291,"l":139.33,"n":24,"o":139.33,"t":"2026-10-02T13:30:00Z","v":1919,"vw":139.565641},{"c":139.6101,"h":139.6101,"l":139.6101,"n":1,"o":139.6101,"t":"2026-10-02T14:15:00Z","v":1918,"vw":139.6101},{"c":140,"h":140,"l":139.8914,"n":4,"o":139.8914,"t":"2026-10-02T14:30:00Z","v":676,"vw":139.919436},{"c":140.18,"h":140.18,"l":140.18,"n":1,"o":140.18,"t":"2026-10-02T14:45:00Z","v":100,"vw":140.18},{"c":139.85,"h":139.85,"l":139.85,"n":2,"o":139.85,"t":"2026-10-02T15:00:00Z","v":766,"vw":139.85},{"c":139.6798,"h":139.6798,"l":139.6798,"n":2,"o":139.6798,"t":"2026-10-02T15:15:00Z","v":1133,"vw":139.6798},{"c":139.94,"h":139.94,"l":139.94,"n":1,"o":139.94,"t":"2026-10-02T15:30:00Z","v":147,"vw":139.94},{"c":139.995,"h":139.995,"l":139.995,"n":1,"o":139.995,"t":"2026-10-02T15:45:00Z","v":163,"vw":139.995},{"c":139.79,"h":139.855,"l":139.7559,"n":5,"o":139.855,"t":"2026-10-02T16:15:00Z","v":575,"vw":139.795329},{"c":139.8,"h":139.8,"l":139.8,"n":1,"o":139.8,"t":"2026-10-02T16:30:00Z","v":812,"vw":139.8},{"c":139.92,"h":140.15,"l":139.92,"n":5,"o":140.15,"t":"2026-10-02T17:00:00Z","v":1037,"vw":140.105556},{"c":139.78,"h":139.78,"l":139.78,"n":2,"o":139.78,"t":"2026-10-02T17:15:00Z","v":120,"vw":139.78},{"c":139.76,"h":139.76,"l":139.76,"n":1,"o":139.76,"t":"2026-10-02T17:30:00Z","v":107,"vw":139.76},{"c":139.78,"h":139.78,"l":139.78,"n":3,"o":139.78,"t":"2026-10-02T18:00:00Z","v":1730,"vw":139.78},{"c":139.5201,"h":139.5201,"l":139.5201,"n":1,"o":139.5201,"t":"2026-10-02T18:15:00Z","v":101,"vw":139.5201},{"c":139.695,"h":139.695,"l":139.695,"n":1,"o":139.695,"t":"2026-10-02T18:30:00Z","v":250,"vw":139.695},{"c":139.58,"h":139.87,"l":139.58,"n":17,"o":139.83,"t":"2026-10-02T18:45:00Z","v":862,"vw":139.804199},{"c":139.7,"h":139.7,"l":139.7,"n":1,"o":139.7,"t":"2026-10-02T19:00:00Z","v":100,"vw":139.7},{"c":139.71,"h":139.91,"l":139.71,"n":5,"o":139.91,"t":"2026-10-02T19:15:00Z","v":562,"vw":139.815929},{"c":139.52,"h":139.57,"l":139.51,"n":25,"o":139.51,"t":"2026-10-02T19:45:00Z","v":1776,"vw":139.528333},{"c":139.37,"h":139.37,"l":139.37,"n":3,"o":139.37,"t":"2026-10-02T20:00:00Z","v":121,"vw":139.37},{"c":139.16,"h":139.45,"l":139.16,"n":52,"o":139.45,"t":"2026-10-05T13:30:00Z","v":1152,"vw":139.359138},{"c":138.75,"h":138.75,"l":138.75,"n":9,"o":138.75,"t":"2026-10-05T13:45:00Z","v":234,"vw":138.75},{"c":139.325,"h":139.325,"l":139.325,"n":1,"o":139.325,"t":"2026-10-05T14:00:00Z","v":184,"vw":139.325},{"c":140.3019,"h":140.3332,"l":140.3019,"n":3,"o":140.3332,"t":"2026-10-05T14:15:00Z","v":330,"vw":140.321044},{"c":140.14,"h":140.14,"l":140.14,"n":2,"o":140.14,"t":"2026-10-05T15:00:00Z","v":176,"vw":140.14},{"c":140.27,"h":140.39,"l":140.27,"n":4,"o":140.39,"t":"2026-10-05T15:30:00Z","v":413,"vw":140.308339},{"c":140.51,"h":140.51,"l":140.36,"n":5,"o":140.415,"t":"2026-10-05T15:45:00Z","v":1974,"vw":140.417051},{"c":140.37,"h":140.37,"l":140.37,"n":1,"o":140.37,"t":"2026-10-05T16:00:00Z","v":333,"vw":140.37},{"c":140.61,"h":140.61,"l":140.61,"n":2,"o":140.61,"t":"2026-10-05T16:15:00Z","v":124,"vw":140.61},{"c":140.67,"h":140.67,"l":140.67,"n":5,"o":140.67,"t":"2026-10-05T17:00:00Z","v":2430,"vw":140.67},{"c":140.67,"h":140.67,"l":140.6075,"n":7,"o":140.6075,"t":"2026-10-05T17:15:00Z","v":2000,"vw":140.659793},{"c":140.7,"h":140.7,"l":140.7,"n":1,"o":140.7,"t":"2026-10-05T17:30:00Z","v":200,"vw":140.7},{"c":140.86,"h":140.94,"l":140.86,"n":9,"o":140.86,"t":"2026-10-05T18:15:00Z","v":587,"vw":140.881419},{"c":140.939,"h":140.94,"l":140.72,"n":6,"o":140.94,"t":"2026-10-05T18:30:00Z","v":1296,"vw":140.906834},{"c":140.5001,"h":140.72,"l":140.5001,"n":15,"o":140.72,"t":"2026-10-05T18:45:00Z","v":923,"vw":140.690404},{"c":140.98,"h":140.98,"l":140.7923,"n":11,"o":140.7923,"t":"2026-10-05T19:15:00Z","v":485,"vw":140.842556},{"c":140.3,"h":140.81,"l":140.3,"n":14,"o":140.49,"t":"2026-10-05T19:45:00Z","v":1453,"vw":140.569513},{"c":141.11,"h":141.11,"l":140.88,"n":26,"o":141.11,"t":"2026-10-06T13:30:00Z","v":955,"vw":141.00741},{"c":140.85,"h":140.85,"l":140.73,"n":4,"o":140.73,"t":"2026-10-06T14:15:00Z","v":493,"vw":140.758169},{"c":140.855,"h":140.855,"l":140.855,"n":1,"o":140.855,"t":"2026-10-06T14:30:00Z","v":178,"vw":140.855},{"c":141.45,"h":141.45,"l":141.16,"n":3,"o":141.16,"t":"2026-10-06T15:00:00Z","v":268,"vw":141.268614},{"c":141.535,"h":141.535,"l":141.535,"n":1,"o":141.535,"t":"2026-10-06T15:15:00Z","v":100,"vw":141.535},{"c":141.74,"h":141.74,"l":141.38,"n":30,"o":141.64,"t":"2026-10-06T15:30:00Z","v":3241,"vw":141.582163},{"c":141.82,"h":141.82,"l":141.62,"n":4,"o":141.62,"t":"2026-10-06T15:45:00Z","v":316,"vw":141.747798},{"c":141.49,"h":141.68,"l":141.49,"n":8,"o":141.6,"t":"2026-10-06T16:00:00Z","v":758,"vw":141.605359},{"c":141.31,"h":141.31,"l":141.31,"n":6,"o":141.31,"t":"2026-10-06T16:15:00Z","v":232,"vw":141.31},{"c":141.17,"h":141.5,"l":141.17,"n":2,"o":141.5,"t":"2026-10-06T16:30:00Z","v":380,"vw":141.256842},{"c":141.36,"h":141.36,"l":141.36,"n":1,"o":141.36,"t":"2026-10-06T16:45:00Z","v":362,"vw":141.36},{"c":141.53,"h":141.53,"l":141.35,"n":4,"o":141.35,"t":"2026-10-06T17:00:00Z","v":529,"vw":141.389735},{"c":141.4486,"h":141.4486,"l":141.4486,"n":2,"o":141.4486,"t":"2026-10-06T17:15:00Z","v":109,"vw":141.4486},{"c":141.54,"h":141.54,"l":141.35,"n":2,"o":141.35,"t":"2026-10-06T17:30:00Z","v":233,"vw":141.431545},{"c":141.07,"h":141.275,"l":141.07,"n":10,"o":141.275,"t":"2026-10-06T17:45:00Z","v":1518,"vw":141.220333},{"c":141.48,"h":141.48,"l":141.27,"n":6,"o":141.27,"t":"2026-10-06T18:00:00Z","v":1473,"vw":141.360864},{"c":141.25,"h":141.25,"l":141.25,"n":2,"o":141.25,"t":"2026-10-06T18:30:00Z","v":287,"vw":141.25},{"c":141.045,"h":141.045,"l":141.045,"n":1,"o":141.045,"t":"2026-10-06T18:45:00Z","v":176,"vw":141.045},{"c":139.41,"h":139.57,"l":139.41,"n":23,"o":139.57,"t":"2026-10-07T13:30:00Z","v":1307,"vw":139.47346},{"c":138.74,"h":138.74,"l":138.74,"n":2,"o":138.74,"t":"2026-10-07T13:45:00Z","v":165,"vw":138.74},{"c":138.56,"h":138.56,"l":138.56,"n":1,"o":138.56,"t":"2026-10-07T14:15:00Z","v":100,"vw":138.56},{"c":138.23,"h":138.659,"l":138.23,"n":31,"o":138.659,"t":"2026-10-07T14:30:00Z","v":2554,"vw":138.553725},{"c":138.15,"h":138.15,"l":138.15,"n":3,"o":138.15,"t":"2026-10-07T15:00:00Z","v":202,"vw":138.15},{"c":138.29,"h":138.29,"l":138.29,"n":6,"o":138.29,"t":"2026-10-07T15:30:00Z","v":434,"vw":138.29},{"c":138.47,"h":138.47,"l":138.47,"n":1,"o":138.47,"t":"2026-10-07T15:45:00Z","v":254,"vw":138.47},{"c":138.66,"h":138.66,"l":138.66,"n":1,"o":138.66,"t":"2026-10-07T16:30:00Z","v":100,"vw":138.66},{"c":138.605,"h":138.605,"l":138.44,"n":5,"o":138.44,"t":"2026-10-07T17:00:00Z","v":708,"vw":138.549024},{"c":138.959,"h":138.959,"l":138.959,"n":1,"o":138.959,"t":"2026-10-07T18:00:00Z","v":110,"vw":138.959},{"c":138.54,"h":138.54,"l":138.54,"n":1,"o":138.54,"t":"2026-10-07T18:15:00Z","v":343,"vw":138.54},{"c":138.655,"h":138.655,"l":138.62,"n":4,"o":138.62,"t":"2026-10-07T18:30:00Z","v":505,"vw":138.641732},{"c":138.63,"h":138.63,"l":138.63,"n":1,"o":138.63,"t":"2026-10-07T18:45:00Z","v":800,"vw":138.63},{"c":138.7095,"h":138.7095,"l":138.7095,"n":1,"o":138.7095,"t":"2026-10-07T19:00:00Z","v":130,"vw":138.7095},{"c":138.4111,"h":138.525,"l":138.4111,"n":2,"o":138.525,"t":"2026-10-07T19:15:00Z","v":1500,"vw":138.487033},{"c":138.535,"h":138.535,"l":138.535,"n":1,"o":138.535,"t":"2026-10-07T19:30:00Z","v":143,"vw":138.535},{"c":138.65,"h":138.65,"l":138.65,"n":6,"o":138.65,"t":"2026-10-07T20:00:00Z","v":106,"vw":138.65},{"c":138.09,"h":138.09,"l":137.72,"n":15,"o":137.72,"t":"2026-10-08T13:30:00Z","v":518,"vw":137.840671},{"c":138.255,"h":138.255,"l":137.985,"n":2,"o":137.985,"t":"2026-10-08T13:45:00Z","v":811,"vw":138.218046},{"c":138.335,"h":138.335,"l":138.335,"n":2,"o":138.335,"t":"2026-10-08T14:15:00Z","v":105,"vw":138.335},{"c":137.77,"h":138.06,"l":137.77,"n":7,"o":138.06,"t":"2026-10-08T15:00:00Z","v":409,"vw":137.944198},{"c":137.78,"h":137.78,"l":137.6,"n":19,"o":137.61,"t":"2026-10-08T15:15:00Z","v":1151,"vw":137.638333},{"c":137.67,"h":137.67,"l":137.61,"n":8,"o":137.61,"t":"2026-10-08T15:30:00Z","v":707,"vw":137.629608},{"c":137.96,"h":137.96,"l":137.665,"n":7,"o":137.68,"t":"2026-10-08T15:45:00Z","v":833,"vw":137.759265},{"c":137.855,"h":137.855,"l":137.83,"n":4,"o":137.83,"t":"2026-10-08T16:00:00Z","v":391,"vw":137.847447},{"c":138.16,"h":138.5,"l":138.02,"n":30,"o":138.02,"t":"2026-10-08T16:15:00Z","v":2315,"vw":138.279456},{"c":138.24,"h":138.24,"l":138.24,"n":1,"o":138.24,"t":"2026-10-08T16:30:00Z","v":100,"vw":138.24},{"c":137.88,"h":137.95,"l":137.83,"n":13,"o":137.83,"t":"2026-10-08T16:45:00Z","v":730,"vw":137.896},{"c":137.59,"h":137.59,"l":137.58,"n":5,"o":137.58,"t":"2026-10-08T17:00:00Z","v":298,"vw":137.585},{"c":137.92,"h":137.92,"l":137.92,"n":2,"o":137.92,"t":"2026-10-08T17:15:00Z","v":325,"vw":137.92},{"c":137.85,"h":137.9604,"l":137.78,"n":6,"o":137.9604,"t":"2026-10-08T17:30:00Z","v":421,"vw":137.871357},{"c":138.1565,"h":138.1565,"l":138.1565,"n":1,"o":138.1565,"t":"2026-10-08T18:00:00Z","v":532,"vw":138.1565},{"c":138.64,"h":138.64,"l":138.64,"n":1,"o":138.64,"t":"2026-10-08T18:15:00Z","v":145,"vw":138.64},{"c":138.1702,"h":138.1702,"l":138.1702,"n":2,"o":138.1702,"t":"2026-10-08T19:00:00Z","v":117,"vw":138.1702},{"c":138.46,"h":138.58,"l":138.25,"n":11,"o":138.25,"t":"2026-10-08T19:15:00Z","v":9038,"vw":138.286934},{"c":138.35,"h":138.35,"l":138.35,"n":16,"o":138.35,"t":"2026-10-08T19:30:00Z","v":3675,"vw":138.35},{"c":138.3558,"h":138.405,"l":138.31,"n":14,"o":138.355,"t":"2026-10-08T19:45:00Z","v":1272,"vw":138.347865},{"c":138.76,"h":138.76,"l":138.76,"n":11,"o":138.76,"t":"2026-10-09T13:30:00Z","v":237,"vw":138.76},{"c":138.78,"h":138.78,"l":138.365,"n":5,"o":138.365,"t":"2026-10-09T13:45:00Z","v":1804,"vw":138.398418},{"c":139.1275,"h":139.1275,"l":139.1275,"n":1,"o":139.1275,"t":"2026-10-09T14:45:00Z","v":100,"vw":139.1275},{"c":139.4199,"h":139.4199,"l":139.4199,"n":2,"o":139.4199,"t":"2026-10-09T15:00:00Z","v":102,"vw":139.4199},{"c":139.465,"h":139.465,"l":139.465,"n":2,"o":139.465,"t":"2026-10-09T15:30:00Z","v":293,"vw":139.465},{"c":139.47,"h":139.47,"l":139.47,"n":2,"o":139.47,"t":"2026-10-09T15:45:00Z","v":586,"vw":139.47},{"c":139.385,"h":139.54,"l":139.385,"n":3,"o":139.39,"t":"2026-10-09T16:00:00Z","v":671,"vw":139.459829},{"c":139.39,"h":139.39,"l":139.39,"n":2,"o":139.39,"t":"2026-10-09T16:15:00Z","v":127,"vw":139.39},{"c":139.62,"h":139.66,"l":139.43,"n":20,"o":139.66,"t":"2026-10-09T17:00:00Z","v":1425,"vw":139.552574},{"c":139.45,"h":139.45,"l":139.45,"n":2,"o":139.45,"t":"2026-10-09T17:15:00Z","v":177,"vw":139.45},{"c":139.6132,"h":139.81,"l":139.6132,"n":6,"o":139.81,"t":"2026-10-09T17:30:00Z","v":397,"vw":139.731044},{"c":139.96,"h":139.96,"l":139.86,"n":7,"o":139.86,"t":"2026-10-09T17:45:00Z","v":702,"vw":139.915598},{"c":139.94,"h":139.94,"l":139.84,"n":7,"o":139.84,"t":"2026-10-09T18:00:00Z","v":1281,"vw":139.858399},{"c":140.02,"h":140.025,"l":139.83,"n":6,"o":139.8922,"t":"2026-10-09T18:15:00Z","v":762,"vw":139.935299},{"c":139.86,"h":140.025,"l":139.86,"n":3,"o":140.025,"t":"2026-10-09T18:30:00Z","v":269,"vw":139.940759},{"c":140.11,"h":140.11,"l":140.0777,"n":3,"o":140.0777,"t":"2026-10-09T19:00:00Z","v":287,"vw":140.089784},{"c":140.1054,"h":140.11,"l":140.04,"n":9,"o":140.11,"t":"2026-10-09T19:15:00Z","v":724,"vw":140.097599},{"c":140.1857,"h":140.1857,"l":139.92,"n":10,"o":140.02,"t":"2026-10-09T19:30:00Z","v":2492,"vw":140.151574},{"c":139.81,"h":139.99,"l":139.81,"n":37,"o":139.925,"t":"2026-10-09T19:45:00Z","v":1881,"vw":139.934586},{"c":139.6899,"h":139.81,"l":139.5,"n":25,"o":139.5,"t":"2026-10-12T13:30:00Z","v":2876,"vw":139.568849},{"c":139.81,"h":139.81,"l":139.81,"n":5,"o":139.81,"t":"2026-10-12T14:00:00Z","v":278,"vw":139.81},{"c":139.5299,"h":139.5299,"l":139.28,"n":14,"o":139.37,"t":"2026-10-12T14:30:00Z","v":11897,"vw":139.363547},{"c":139.41,"h":139.44,"l":139.23,"n":15,"o":139.44,"t":"2026-10-12T14:45:00Z","v":2087,"vw":139.326738},{"c":139.42,"h":139.42,"l":139.42,"n":1,"o":139.42,"t":"2026-10-12T15:00:00Z","v":100,"vw":139.42},{"c":139.51,"h":139.51,"l":139.51,"n":6,"o":139.51,"t":"2026-10-12T15:30:00Z","v":267,"vw":139.51},{"c":139.59,"h":139.59,"l":139.22,"n":6,"o":139.4,"t":"2026-10-12T15:45:00Z","v":591,"vw":139.314664},{"c":139.06,"h":139.28,"l":139.06,"n":4,"o":139.28,"t":"2026-10-12T17:30:00Z","v":419,"vw":139.21038},{"c":139,"h":139,"l":138.84,"n":3,"o":138.84,"t":"2026-10-12T17:45:00Z","v":1488,"vw":138.851445},{"c":139,"h":139,"l":139,"n":2,"o":139,"t":"2026-10-12T18:00:00Z","v":185,"vw":139},{"c":138.955,"h":138.955,"l":138.84,"n":3,"o":138.84,"t":"2026-10-12T18:15:00Z","v":303,"vw":138.916667},{"c":138.76,"h":138.76,"l":138.76,"n":2,"o":138.76,"t":"2026-10-12T18:30:00Z","v":104,"vw":138.76},{"c":138.66,"h":138.84,"l":138.66,"n":17,"o":138.665,"t":"2026-10-12T19:15:00Z","v":1609,"vw":138.704917},{"c":138.6453,"h":138.6453,"l":138.6453,"n":2,"o":138.6453,"t":"2026-10-12T19:30:00Z","v":102,"vw":138.6453},{"c":138.64,"h":138.64,"l":138.64,"n":1,"o":138.64,"t":"2026-10-12T20:00:00Z","v":175,"vw":138.64},{"c":138.53,"h":138.53,"l":138.24,"n":5,"o":138.24,"t":"2026-10-13T13:30:00Z","v":2128,"vw":138.332248},{"c":138.23,"h":138.23,"l":138.23,"n":1,"o":138.23,"t":"2026-10-13T14:00:00Z","v":100,"vw":138.23},{"c":137.635,"h":137.73,"l":137.635,"n":3,"o":137.73,"t":"2026-10-13T14:30:00Z","v":547,"vw":137.711905},{"c":137.76,"h":137.76,"l":137.76,"n":1,"o":137.76,"t":"2026-10-13T14:45:00Z","v":100,"vw":137.76},{"c":137.615,"h":137.615,"l":137.5264,"n":5,"o":137.5264,"t":"2026-10-13T15:00:00Z","v":1392,"vw":137.604961},{"c":137.2805,"h":137.53,"l":137.2805,"n":7,"o":137.53,"t":"2026-10-13T15:15:00Z","v":391,"vw":137.367987},{"c":137.34,"h":137.34,"l":137.215,"n":2,"o":137.215,"t":"2026-10-13T15:45:00Z","v":646,"vw":137.23435},{"c":137.61,"h":137.61,"l":137.61,"n":5,"o":137.61,"t":"2026-10-13T16:00:00Z","v":126,"vw":137.61},{"c":137.77,"h":137.77,"l":137.77,"n":2,"o":137.77,"t":"2026-10-13T16:15:00Z","v":137,"vw":137.77},{"c":137.8574,"h":137.88,"l":137.8574,"n":3,"o":137.8574,"t":"2026-10-13T16:45:00Z","v":686,"vw":137.862111},{"c":137.75,"h":137.75,"l":137.75,"n":7,"o":137.75,"t":"2026-10-13T17:00:00Z","v":286,"vw":137.75},{"c":137.83,"h":137.87,"l":137.8223,"n":6,"o":137.87,"t":"2026-10-13T17:30:00Z","v":572,"vw":137.84287},{"c":138.03,"h":138.03,"l":137.8715,"n":3,"o":137.8715,"t":"2026-10-13T17:45:00Z","v":220,"vw":137.951505},{"c":138.275,"h":138.275,"l":138.14,"n":4,"o":138.14,"t":"2026-10-13T18:00:00Z","v":493,"vw":138.245},{"c":138.38,"h":138.38,"l":138.38,"n":1,"o":138.38,"t":"2026-10-13T18:45:00Z","v":180,"vw":138.38},{"c":138.51,"h":138.51,"l":138.51,"n":2,"o":138.51,"t":"2026-10-13T19:15:00Z","v":216,"vw":138.51},{"c":138.2824,"h":138.2824,"l":138.2824,"n":1,"o":138.2824,"t":"2026-10-13T19:30:00Z","v":126,"vw":138.2824},{"c":138.325,"h":138.41,"l":138.325,"n":14,"o":138.375,"t":"2026-10-13T19:45:00Z","v":827,"vw":138.364114},{"c":138.23,"h":138.23,"l":138.23,"n":4,"o":138.23,"t":"2026-10-13T20:00:00Z","v":146,"vw":138.23},{"c":137.07,"h":137.07,"l":137.07,"n":15,"o":137.07,"t":"2026-10-14T13:30:00Z","v":217,"vw":137.07},{"c":136.985,"h":137.22,"l":136.985,"n":2,"o":137.22,"t":"2026-10-14T14:30:00Z","v":219,"vw":137.103037},{"c":136.59,"h":136.75,"l":136.59,"n":7,"o":136.75,"t":"2026-10-14T15:00:00Z","v":263,"vw":136.682358},{"c":136.595,"h":136.595,"l":136.595,"n":1,"o":136.595,"t":"2026-10-14T15:15:00Z","v":131,"vw":136.595},{"c":136.0401,"h":136.0401,"l":136.0401,"n":2,"o":136.0401,"t":"2026-10-14T15:30:00Z","v":543,"vw":136.0401},{"c":136.175,"h":136.175,"l":136.12,"n":2,"o":136.12,"t":"2026-10-14T16:00:00Z","v":448,"vw":136.150446},{"c":136.0214,"h":136.0214,"l":135.95,"n":2,"o":135.95,"t":"2026-10-14T16:15:00Z","v":367,"vw":135.975097},{"c":135.94,"h":135.94,"l":135.94,"n":2,"o":135.94,"t":"2026-10-14T16:30:00Z","v":172,"vw":135.94},{"c":135.8101,"h":135.8101,"l":135.8101,"n":1,"o":135.8101,"t":"2026-10-14T16:45:00Z","v":163,"vw":135.8101},{"c":136.1,"h":136.1,"l":136.1,"n":1,"o":136.1,"t":"2026-10-14T17:00:00Z","v":157,"vw":136.1},{"c":135.9525,"h":135.9525,"l":135.9525,"n":1,"o":135.9525,"t":"2026-10-14T17:15:00Z","v":100,"vw":135.9525},{"c":135.61,"h":135.63,"l":135.61,"n":6,"o":135.63,"t":"2026-10-14T17:45:00Z","v":374,"vw":135.620959},{"c":135.4047,"h":135.4047,"l":135.4047,"n":1,"o":135.4047,"t":"2026-10-14T18:15:00Z","v":143,"vw":135.4047},{"c":135.66,"h":135.66,"l":135.4111,"n":5,"o":135.4111,"t":"2026-10-14T18:45:00Z","v":349,"vw":135.53555},{"c":135.84,"h":135.84,"l":135.84,"n":5,"o":135.84,"t":"2026-10-14T19:15:00Z","v":189,"vw":135.84},{"c":135.955,"h":135.955,"l":135.955,"n":1,"o":135.955,"t":"2026-10-14T19:30:00Z","v":147,"vw":135.955},{"c":135.84,"h":135.84,"l":135.785,"n":11,"o":135.785,"t":"2026-10-14T19:45:00Z","v":317,"vw":135.806888},{"c":135.22,"h":135.52,"l":135.22,"n":21,"o":135.52,"t":"2026-10-15T13:30:00Z","v":784,"vw":135.440739},{"c":135.17,"h":135.17,"l":135.17,"n":2,"o":135.17,"t":"2026-10-15T13:45:00Z","v":410,"vw":135.17},{"c":135.3,"h":135.3,"l":135.125,"n":3,"o":135.125,"t":"2026-10-15T14:00:00Z","v":747,"vw":135.223645},{"c":135.3481,"h":135.4499,"l":135.1446,"n":4,"o":135.4499,"t":"2026-10-15T14:15:00Z","v":953,"vw":135.297481},{"c":135.635,"h":135.635,"l":135.565,"n":38,"o":135.565,"t":"2026-10-15T14:30:00Z","v":368,"vw":135.597705},{"c":136.03,"h":136.03,"l":135.71,"n":200,"o":135.71,"t":"2026-10-15T14:45:00Z","v":1929,"vw":135.927516},{"c":136.3499,"h":136.3499,"l":136.09,"n":41,"o":136.1,"t":"2026-10-15T15:00:00Z","v":2005,"vw":136.126741},{"c":136.445,"h":136.445,"l":136.445,"n":2,"o":136.445,"t":"2026-10-15T15:15:00Z","v":245,"vw":136.445},{"c":136.115,"h":136.115,"l":136.115,"n":3,"o":136.115,"t":"2026-10-15T15:45:00Z","v":123,"vw":136.115},{"c":136.25,"h":136.25,"l":136.25,"n":1,"o":136.25,"t":"2026-10-15T17:30:00Z","v":100,"vw":136.25},{"c":136,"h":136.28,"l":136,"n":3,"o":136.28,"t":"2026-10-15T18:00:00Z","v":318,"vw":136.106061},{"c":135.9,"h":135.9,"l":135.9,"n":2,"o":135.9,"t":"2026-10-15T18:30:00Z","v":226,"vw":135.9},{"c":136.34,"h":136.35,"l":135.9698,"n":5,"o":135.9698,"t":"2026-10-15T18:45:00Z","v":1100,"vw":136.089063},{"c":136.41,"h":136.5,"l":136.41,"n":3,"o":136.5,"t":"2026-10-15T19:00:00Z","v":251,"vw":136.446437},{"c":137.005,"h":137.005,"l":137.005,"n":1,"o":137.005,"t":"2026-10-15T19:15:00Z","v":100,"vw":137.005},{"c":137,"h":137.1038,"l":137,"n":2,"o":137.1038,"t":"2026-10-15T19:45:00Z","v":282,"vw":137.046379},{"c":136.91,"h":137.49,"l":136.81,"n":13,"o":137.49,"t":"2026-10-16T13:30:00Z","v":694,"vw":137.164327},{"c":136.58,"h":136.92,"l":136.58,"n":7,"o":136.92,"t":"2026-10-16T14:00:00Z","v":420,"vw":136.68828},{"c":136.65,"h":136.65,"l":136.65,"n":4,"o":136.65,"t":"2026-10-16T14:15:00Z","v":159,"vw":136.65},{"c":136.75,"h":136.75,"l":136.7,"n":4,"o":136.73,"t":"2026-10-16T14:45:00Z","v":590,"vw":136.724441},{"c":136.74,"h":136.74,"l":136.74,"n":3,"o":136.74,"t":"2026-10-16T15:00:00Z","v":202,"vw":136.74},{"c":136.07,"h":136.07,"l":136.07,"n":1,"o":136.07,"t":"2026-10-16T15:15:00Z","v":183,"vw":136.07},{"c":135.475,"h":135.785,"l":135.475,"n":13,"o":135.775,"t":"2026-10-16T15:45:00Z","v":3597,"vw":135.700417},{"c":135.33,"h":135.56,"l":135.33,"n":7,"o":135.56,"t":"2026-10-16T16:00:00Z","v":3915,"vw":135.341816},{"c":135.33,"h":135.685,"l":135.33,"n":7,"o":135.55,"t":"2026-10-16T16:30:00Z","v":1467,"vw":135.497379},{"c":135.465,"h":135.489,"l":135.45,"n":5,"o":135.489,"t":"2026-10-16T16:45:00Z","v":1946,"vw":135.472096},{"c":134.97,"h":134.97,"l":134.92,"n":3,"o":134.92,"t":"2026-10-16T17:15:00Z","v":1314,"vw":134.924731},{"c":135.085,"h":135.085,"l":134.875,"n":5,"o":134.875,"t":"2026-10-16T17:30:00Z","v":1150,"vw":135.025829},{"c":134.869,"h":134.869,"l":134.8661,"n":2,"o":134.8661,"t":"2026-10-16T18:00:00Z","v":200,"vw":134.86755},{"c":134.43,"h":134.859,"l":134.43,"n":8,"o":134.859,"t":"2026-10-16T18:30:00Z","v":678,"vw":134.721481},{"c":134.68,"h":134.68,"l":134.63,"n":8,"o":134.63,"t":"2026-10-16T19:00:00Z","v":2604,"vw":134.63923},{"c":134.6908,"h":134.88,"l":134.6908,"n":13,"o":134.88,"t":"2026-10-16T19:15:00Z","v":1412,"vw":134.740322},{"c":134.84,"h":134.84,"l":134.84,"n":2,"o":134.84,"t":"2026-10-16T19:30:00Z","v":134,"vw":134.84},{"c":134.97,"h":134.97,"l":134.625,"n":8,"o":134.625,"t":"2026-10-16T19:45:00Z","v":337,"vw":134.835551},{"c":135.88,"h":135.97,"l":135.88,"n":31,"o":135.97,"t":"2026-10-19T13:30:00Z","v":1212,"vw":135.95778},{"c":135.115,"h":135.26,"l":135,"n":32,"o":135.23,"t":"2026-10-19T13:45:00Z","v":4289,"vw":135.198091},{"c":135.04,"h":135.12,"l":135,"n":9,"o":135.08,"t":"2026-10-19T14:00:00Z","v":2690,"vw":135.094265},{"c":135.37,"h":135.48,"l":135.3553,"n":4,"o":135.48,"t":"2026-10-19T14:45:00Z","v":401,"vw":135.408718},{"c":135.825,"h":135.86,"l":135.825,"n":3,"o":135.86,"t":"2026-10-19T15:15:00Z","v":286,"vw":135.837456},{"c":135.93,"h":135.93,"l":135.775,"n":3,"o":135.775,"t":"2026-10-19T15:30:00Z","v":688,"vw":135.820058},{"c":135.88,"h":136.02,"l":135.875,"n":12,"o":135.875,"t":"2026-10-19T15:45:00Z","v":845,"vw":135.899834},{"c":135.58,"h":135.8,"l":135.58,"n":5,"o":135.8,"t":"2026-10-19T16:00:00Z","v":791,"vw":135.735673},{"c":135.37,"h":135.37,"l":135.37,"n":2,"o":135.37,"t":"2026-10-19T16:30:00Z","v":136,"vw":135.37},{"c":135.4199,"h":135.4199,"l":135.4199,"n":1,"o":135.4199,"t":"2026-10-19T17:45:00Z","v":115,"vw":135.4199},{"c":135.275,"h":135.275,"l":135.275,"n":3,"o":135.275,"t":"2026-10-19T18:00:00Z","v":124,"vw":135.275},{"c":135.07,"h":135.3359,"l":135.07,"n":4,"o":135.245,"t":"2026-10-19T18:30:00Z","v":1087,"vw":135.27828},{"c":135.2506,"h":135.2506,"l":135.2506,"n":4,"o":135.2506,"t":"2026-10-19T18:45:00Z","v":411,"vw":135.2506},{"c":135.51,"h":135.72,"l":135.4366,"n":17,"o":135.4366,"t":"2026-10-19T19:30:00Z","v":1160,"vw":135.573111},{"c":135.39,"h":135.39,"l":135.39,"n":4,"o":135.39,"t":"2026-10-19T19:45:00Z","v":143,"vw":135.39},{"c":135.41,"h":135.41,"l":135.41,"n":2,"o":135.41,"t":"2026-10-19T20:00:00Z","v":260,"vw":135.41},{"c":135.23,"h":135.23,"l":134.81,"n":29,"o":134.81,"t":"2026-10-20T13:30:00Z","v":7400,"vw":134.84467},{"c":135.5,"h":135.5,"l":135.23,"n":11,"o":135.23,"t":"2026-10-20T13:45:00Z","v":677,"vw":135.412741},{"c":135.95,"h":135.95,"l":135.95,"n":3,"o":135.95,"t":"2026-10-20T14:00:00Z","v":225,"vw":135.95},{"c":136.56,"h":136.56,"l":135.99,"n":11,"o":135.99,"t":"2026-10-20T14:15:00Z","v":424,"vw":136.18},{"c":136.845,"h":136.845,"l":136.845,"n":1,"o":136.845,"t":"2026-10-20T14:45:00Z","v":111,"vw":136.845},{"c":136.95,"h":136.95,"l":136.95,"n":1,"o":136.95,"t":"2026-10-20T15:00:00Z","v":195,"vw":136.95},{"c":136.416,"h":136.416,"l":136.39,"n":2,"o":136.39,"t":"2026-10-20T15:15:00Z","v":355,"vw":136.408676},{"c":136.39,"h":136.39,"l":136.39,"n":3,"o":136.39,"t":"2026-10-20T15:30:00Z","v":228,"vw":136.39},{"c":136.35,"h":136.35,"l":136.23,"n":9,"o":136.23,"t":"2026-10-20T15:45:00Z","v":508,"vw":136.264582},{"c":135.965,"h":135.965,"l":135.79,"n":2,"o":135.79,"t":"2026-10-20T16:15:00Z","v":200,"vw":135.8775},{"c":136.085,"h":136.085,"l":136.085,"n":2,"o":136.085,"t":"2026-10-20T16:30:00Z","v":510,"vw":136.085},{"c":135.96,"h":135.96,"l":135.96,"n":2,"o":135.96,"t":"2026-10-20T16:45:00Z","v":200,"vw":135.96},{"c":135.89,"h":135.89,"l":135.89,"n":3,"o":135.89,"t":"2026-10-20T17:00:00Z","v":231,"vw":135.89},{"c":136.11,"h":136.16,"l":136.01,"n":32,"o":136.105,"t":"2026-10-20T17:15:00Z","v":5175,"vw":136.133781},{"c":136.17,"h":136.17,"l":136.17,"n":1,"o":136.17,"t":"2026-10-20T17:45:00Z","v":3122,"vw":136.17},{"c":136.33,"h":136.33,"l":136.33,"n":1,"o":136.33,"t":"2026-10-20T18:00:00Z","v":100,"vw":136.33},{"c":136.315,"h":136.44,"l":136.26,"n":30,"o":136.44,"t":"2026-10-20T18:15:00Z","v":4359,"vw":136.353707},{"c":136.355,"h":136.4799,"l":136.355,"n":29,"o":136.38,"t":"2026-10-20T19:00:00Z","v":5192,"vw":136.437772},{"c":136.0676,"h":136.27,"l":136.0676,"n":13,"o":136.27,"t":"2026-10-20T19:30:00Z","v":973,"vw":136.192226},{"c":136.34,"h":136.34,"l":136.26,"n":8,"o":136.26,"t":"2026-10-20T19:45:00Z","v":421,"vw":136.295},{"c":136.33,"h":136.33,"l":136.33,"n":5,"o":136.33,"t":"2026-10-20T20:00:00Z","v":162,"vw":136.33},{"c":136.91,"h":136.91,"l":136.91,"n":17,"o":136.91,"t":"2026-10-21T13:30:00Z","v":195,"vw":136.91},{"c":137.4291,"h":137.54,"l":137.4291,"n":8,"o":137.54,"t":"2026-10-21T13:45:00Z","v":462,"vw":137.512275},{"c":137.09,"h":137.09,"l":136.91,"n":5,"o":136.91,"t":"2026-10-21T14:15:00Z","v":207,"vw":136.998235},{"c":137.245,"h":137.3,"l":137.245,"n":7,"o":137.2452,"t":"2026-10-21T14:45:00Z","v":627,"vw":137.254596},{"c":137.12,"h":137.15,"l":137.11,"n":9,"o":137.11,"t":"2026-10-21T15:00:00Z","v":1502,"vw":137.114423},{"c":137.0874,"h":137.0874,"l":137.0874,"n":1,"o":137.0874,"t":"2026-10-21T16:00:00Z","v":167,"vw":137.0874},{"c":137.18,"h":137.18,"l":137.08,"n":3,"o":137.08,"t":"2026-10-21T16:15:00Z","v":1193,"vw":137.096484},{"c":137.33,"h":137.33,"l":137.0572,"n":5,"o":137.135,"t":"2026-10-21T16:45:00Z","v":700,"vw":137.109512},{"c":137.42,"h":137.42,"l":137.39,"n":5,"o":137.39,"t":"2026-10-21T18:00:00Z","v":649,"vw":137.394644},{"c":137.6,"h":137.61,"l":137.6,"n":5,"o":137.61,"t":"2026-10-21T18:15:00Z","v":1892,"vw":137.608997},{"c":137.21,"h":137.21,"l":137.21,"n":1,"o":137.21,"t":"2026-10-21T18:45:00Z","v":100,"vw":137.21},{"c":136.67,"h":136.85,"l":136.6375,"n":18,"o":136.85,"t":"2026-10-21T19:00:00Z","v":1588,"vw":136.690566},{"c":137.14,"h":137.27,"l":136.95,"n":19,"o":136.95,"t":"2026-10-21T19:15:00Z","v":7429,"vw":137.011213},{"c":137.17,"h":137.29,"l":137.17,"n":21,"o":137.27,"t":"2026-10-21T19:30:00Z","v":1495,"vw":137.237335},{"c":137.23,"h":137.36,"l":137.115,"n":32,"o":137.36,"t":"2026-10-21T19:45:00Z","v":2509,"vw":137.173227},{"c":137.33,"h":137.33,"l":137.33,"n":4,"o":137.33,"t":"2026-10-21T20:00:00Z","v":389,"vw":137.33},{"c":135,"h":135.63,"l":135,"n":16,"o":135.63,"t":"2026-10-22T13:30:00Z","v":1685,"vw":135.09957},{"c":134.85,"h":134.85,"l":134.526,"n":5,"o":134.759,"t":"2026-10-22T13:45:00Z","v":1085,"vw":134.669784},{"c":134,"h":134.32,"l":134,"n":13,"o":134.32,"t":"2026-10-22T14:15:00Z","v":662,"vw":134.239192},{"c":133.225,"h":133.47,"l":133.225,"n":6,"o":133.47,"t":"2026-10-22T14:30:00Z","v":437,"vw":133.318734},{"c":133.67,"h":133.67,"l":133.6326,"n":3,"o":133.6326,"t":"2026-10-22T15:15:00Z","v":614,"vw":133.657286},{"c":133.63,"h":133.8299,"l":133.57,"n":22,"o":133.57,"t":"2026-10-22T15:30:00Z","v":1089,"vw":133.673679},{"c":133.995,"h":134.06,"l":133.88,"n":3,"o":133.88,"t":"2026-10-22T15:45:00Z","v":664,"vw":133.99198},{"c":134.35,"h":134.35,"l":134.16,"n":2,"o":134.16,"t":"2026-10-22T16:15:00Z","v":224,"vw":134.244821},{"c":133.88,"h":133.88,"l":133.88,"n":2,"o":133.88,"t":"2026-10-22T16:30:00Z","v":209,"vw":133.88},{"c":133.82,"h":133.83,"l":133.54,"n":6,"o":133.54,"t":"2026-10-22T16:45:00Z","v":996,"vw":133.628575},{"c":133.8635,"h":133.8635,"l":133.8635,"n":1,"o":133.8635,"t":"2026-10-22T17:00:00Z","v":286,"vw":133.8635}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.55,"premium":2.865574001125493,"strike":133.61508159819923,"iv":0.1658056837366348,"gamma":0.06257844682048395,"theta":-0.04973055711873945,"vega":0.14763387732132807,"rho":0.05380855189995302,"breakevenPct":1.9550927618990366},{"delta":0.6,"premium":3.393148564997186,"strike":132.7709622960045,"iv":0.16735323579065842,"gamma":0.05968030388294879,"theta":-0.04913967360720315,"vega":0.1420064153066967,"rho":0.05884896008738368,"breakevenPct":1.7186244652214389},{"delta":0.65,"premium":3.9207231288688806,"strike":131.9268429938098,"iv":0.16890078784468204,"gamma":0.05678216094541362,"theta":-0.04854879009566685,"vega":0.13637895329206529,"rho":0.06388936827481435,"breakevenPct":1.4821561685438407},{"delta":0.7,"premium":4.4482976927405735,"strike":131.0827236916151,"iv":0.1704483398987057,"gamma":0.053884018007878454,"theta":-0.04795790658413056,"vega":0.13075149127743388,"rho":0.06892977646224502,"breakevenPct":1.245687871866243}],"put":[{"delta":0.5,"premium":2.4111826697892274,"strike":134.44028103044496,"iv":0.15333981264637,"gamma":0.06847096018735363,"theta":-0.031944028103044496,"vega":0.14923138173302108,"rho":-0.058526364231225314,"breakevenPct":1.370352365913227},{"delta":0.55,"premium":2.918598750975801,"strike":135.22092115534738,"iv":0.15837494145199063,"gamma":0.06558259172521468,"theta":-0.03202209211553474,"vega":0.14751397345823575,"rho":-0.06413491842240696,"breakevenPct":1.1662459114160393},{"delta":0.6,"premium":3.4271173688736023,"strike":136.00257953568357,"iv":0.16341564918314702,"gamma":0.0626873172828891,"theta":-0.03209466895958727,"vega":0.14577798796216682,"rho":-0.06974407959666214,"breakevenPct":0.9622024175298157},{"delta":0.65,"premium":4.485801805674979,"strike":137.29234737747205,"iv":0.1712402407566638,"gamma":0.05634595872742906,"theta":-0.029429148753224416,"vega":0.13477196904557182,"rho":-0.07565612532462059,"breakevenPct":0.7895762685145082},{"delta":0.7,"premium":5.544486242476353,"strike":138.58211521926054,"iv":0.17906483233018056,"gamma":0.05000460017196905,"theta":-0.026763628546861564,"vega":0.1237659501289768,"rho":-0.08156817105257902,"breakevenPct":0.6169501194992011},{"delta":0.75,"premium":6.60317067927773,"strike":139.871883061049,"iv":0.18688942390369734,"gamma":0.04366324161650903,"theta":-0.02409810834049871,"vega":0.11275993121238179,"rho":-0.08748021678053747,"breakevenPct":0.4443239704838936},{"delta":0.8,"premium":7.661855116079106,"strike":141.1616509028375,"iv":0.19471401547721412,"gamma":0.037321883061049006,"theta":-0.02143258813413585,"vega":0.10175391229578676,"rho":-0.09339226250849592,"breakevenPct":0.2716978214685861}]},"raw":{"call":[{"delta":0.55,"premium":2.865574001125493,"strike":133.61508159819923,"iv":0.1658056837366348,"gamma":0.06257844682048395,"theta":-0.04973055711873945,"vega":0.14763387732132807,"rho":0.05380855189995302,"breakevenPct":1.9550927618990366},{"delta":0.6,"premium":3.393148564997186,"strike":132.7709622960045,"iv":0.16735323579065842,"gamma":0.05968030388294879,"theta":-0.04913967360720315,"vega":0.1420064153066967,"rho":0.05884896008738368,"breakevenPct":1.7186244652214389},{"delta":0.65,"premium":3.9207231288688806,"strike":131.9268429938098,"iv":0.16890078784468204,"gamma":0.05678216094541362,"theta":-0.04854879009566685,"vega":0.13637895329206529,"rho":0.06388936827481435,"breakevenPct":1.4821561685438407},{"delta":0.7,"premium":4.4482976927405735,"strike":131.0827236916151,"iv":0.1704483398987057,"gamma":0.053884018007878454,"theta":-0.04795790658413056,"vega":0.13075149127743388,"rho":0.06892977646224502,"breakevenPct":1.245687871866243}],"put":[{"delta":0.5,"premium":2.4111826697892274,"strike":134.44028103044496,"iv":0.15333981264637,"gamma":0.06847096018735363,"theta":-0.031944028103044496,"vega":0.14923138173302108,"rho":-0.058526364231225314,"breakevenPct":1.370352365913227},{"delta":0.55,"premium":2.918598750975801,"strike":135.22092115534738,"iv":0.15837494145199063,"gamma":0.06558259172521468,"theta":-0.03202209211553474,"vega":0.14751397345823575,"rho":-0.06413491842240696,"breakevenPct":1.1662459114160393},{"delta":0.6,"premium":3.4271173688736023,"strike":136.00257953568357,"iv":0.16341564918314702,"gamma":0.0626873172828891,"theta":-0.03209466895958727,"vega":0.14577798796216682,"rho":-0.06974407959666214,"breakevenPct":0.9622024175298157},{"delta":0.65,"premium":4.485801805674979,"strike":137.29234737747205,"iv":0.1712402407566638,"gamma":0.05634595872742906,"theta":-0.029429148753224416,"vega":0.13477196904557182,"rho":-0.07565612532462059,"breakevenPct":0.7895762685145082},{"delta":0.7,"premium":5.544486242476353,"strike":138.58211521926054,"iv":0.17906483233018056,"gamma":0.05000460017196905,"theta":-0.026763628546861564,"vega":0.1237659501289768,"rho":-0.08156817105257902,"breakevenPct":0.6169501194992011},{"delta":0.75,"premium":6.60317067927773,"strike":139.871883061049,"iv":0.18688942390369734,"gamma":0.04366324161650903,"theta":-0.02409810834049871,"vega":0.11275993121238179,"rho":-0.08748021678053747,"breakevenPct":0.4443239704838936},{"delta":0.8,"premium":7.661855116079106,"strike":141.1616509028375,"iv":0.19471401547721412,"gamma":0.037321883061049006,"theta":-0.02143258813413585,"vega":0.10175391229578676,"rho":-0.09339226250849592,"breakevenPct":0.2716978214685861}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}