{"symbol":"JPUS","url":"https://intraalpha.com/companies/JPUS","capturedAt":"2026-10-23T01:36:59.390Z","state":"partial","quote":{"symbol":"JPUS","last_price":142.05,"prev_close":141.0277,"regular_close":142.05,"change":1.0223,"change_pct":0.7249,"regular_change":1.0223,"regular_change_pct":0.7249,"extended_change":0,"extended_change_pct":0,"bid":133.58,"ask":149.72,"bid_size":100,"ask_size":100,"volume":2354,"vwap":141.213259,"open":141.05,"high":142.05,"low":140.547,"close":142.05,"trade_count":95,"last_trade_at":"2026-10-23T00:00:00.176039949Z","last_quote_at":"2026-10-22T20:00:02.170061188Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:58.430109933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.064Z","bars":[{"c":140.62,"h":140.62,"l":140.62,"n":1,"o":140.62,"t":"2026-10-16T13:30:00Z","v":189,"vw":140.62},{"c":141.09,"h":141.09,"l":141.09,"n":1,"o":141.09,"t":"2026-10-16T13:50:00Z","v":100,"vw":141.09},{"c":141.07,"h":141.07,"l":141.07,"n":1,"o":141.07,"t":"2026-10-16T14:05:00Z","v":167,"vw":141.07},{"c":140.42,"h":140.42,"l":140.42,"n":4,"o":140.42,"t":"2026-10-16T16:00:00Z","v":400,"vw":140.42},{"c":140.5115,"h":140.5115,"l":140.5115,"n":3,"o":140.5115,"t":"2026-10-16T16:15:00Z","v":186,"vw":140.5115},{"c":140.23,"h":140.23,"l":140.23,"n":1,"o":140.23,"t":"2026-10-16T17:30:00Z","v":129,"vw":140.23},{"c":140.1,"h":140.1,"l":140.1,"n":1,"o":140.1,"t":"2026-10-16T19:20:00Z","v":100,"vw":140.1},{"c":140.25,"h":140.25,"l":140.25,"n":1,"o":140.25,"t":"2026-10-16T19:50:00Z","v":105,"vw":140.25},{"c":140.08,"h":140.08,"l":140.08,"n":5,"o":140.08,"t":"2026-10-19T13:30:00Z","v":230,"vw":140.08},{"c":139.595,"h":139.595,"l":139.595,"n":2,"o":139.595,"t":"2026-10-19T14:55:00Z","v":152,"vw":139.595},{"c":139.47,"h":139.47,"l":139.47,"n":2,"o":139.47,"t":"2026-10-19T17:40:00Z","v":257,"vw":139.47},{"c":139.63,"h":139.63,"l":139.63,"n":1,"o":139.63,"t":"2026-10-19T18:25:00Z","v":200,"vw":139.63},{"c":139.625,"h":139.625,"l":139.625,"n":1,"o":139.625,"t":"2026-10-19T18:30:00Z","v":181,"vw":139.625},{"c":139.6599,"h":139.66,"l":139.6599,"n":3,"o":139.66,"t":"2026-10-19T18:35:00Z","v":238,"vw":139.65995},{"c":139.5801,"h":139.5801,"l":139.58,"n":4,"o":139.58,"t":"2026-10-19T19:00:00Z","v":2307,"vw":139.580065},{"c":139.77,"h":139.77,"l":139.77,"n":1,"o":139.77,"t":"2026-10-20T13:30:00Z","v":202,"vw":139.77},{"c":140.3799,"h":140.38,"l":140.3799,"n":3,"o":140.38,"t":"2026-10-20T14:10:00Z","v":208,"vw":140.37995},{"c":140.8112,"h":140.8112,"l":140.78,"n":6,"o":140.78,"t":"2026-10-20T14:30:00Z","v":264,"vw":140.7956},{"c":140.5524,"h":140.65,"l":140.5524,"n":2,"o":140.65,"t":"2026-10-20T15:30:00Z","v":467,"vw":140.624503},{"c":141.25,"h":141.25,"l":141.25,"n":1,"o":141.25,"t":"2026-10-21T13:30:00Z","v":220,"vw":141.25},{"c":141.14,"h":141.14,"l":141.14,"n":1,"o":141.14,"t":"2026-10-21T13:40:00Z","v":735,"vw":141.14},{"c":141.0923,"h":141.0923,"l":141.0923,"n":1,"o":141.0923,"t":"2026-10-21T14:45:00Z","v":158,"vw":141.0923},{"c":140.942,"h":140.942,"l":140.942,"n":1,"o":140.942,"t":"2026-10-21T15:00:00Z","v":150,"vw":140.942},{"c":141.065,"h":141.065,"l":141.065,"n":1,"o":141.065,"t":"2026-10-21T17:30:00Z","v":200,"vw":141.065},{"c":141.1699,"h":141.17,"l":141.1699,"n":4,"o":141.17,"t":"2026-10-21T17:55:00Z","v":641,"vw":141.16995},{"c":141.1701,"h":141.1701,"l":141.17,"n":3,"o":141.17,"t":"2026-10-21T18:30:00Z","v":220,"vw":141.17005},{"c":140.829,"h":140.829,"l":140.829,"n":2,"o":140.829,"t":"2026-10-21T19:00:00Z","v":124,"vw":140.829},{"c":140.8201,"h":140.896,"l":140.82,"n":8,"o":140.896,"t":"2026-10-21T19:20:00Z","v":530,"vw":140.836548},{"c":140.9899,"h":140.9899,"l":140.9899,"n":1,"o":140.9899,"t":"2026-10-21T19:25:00Z","v":264,"vw":140.9899},{"c":141.05,"h":141.05,"l":141.05,"n":6,"o":141.05,"t":"2026-10-22T13:30:00Z","v":168,"vw":141.05},{"c":140.547,"h":140.547,"l":140.547,"n":1,"o":140.547,"t":"2026-10-22T13:40:00Z","v":100,"vw":140.547},{"c":140.88,"h":140.88,"l":140.88,"n":1,"o":140.88,"t":"2026-10-22T15:20:00Z","v":287,"vw":140.88},{"c":140.79,"h":140.79,"l":140.79,"n":1,"o":140.79,"t":"2026-10-22T15:30:00Z","v":262,"vw":140.79},{"c":141.58,"h":141.58,"l":141.58,"n":2,"o":141.58,"t":"2026-10-22T18:20:00Z","v":200,"vw":141.58},{"c":141.5817,"h":141.5817,"l":141.5817,"n":1,"o":141.5817,"t":"2026-10-22T19:00:00Z","v":110,"vw":141.5817},{"c":141.92,"h":141.92,"l":141.92,"n":1,"o":141.92,"t":"2026-10-22T19:50:00Z","v":100,"vw":141.92},{"c":142.05,"h":142.05,"l":142.05,"n":2,"o":142.05,"t":"2026-10-22T20:00:00Z","v":135,"vw":142.05}],"history":[{"c":119.8687,"h":121.15,"l":119.8687,"n":112,"o":121.15,"t":"2024-10-21T04:00:00Z","v":7176,"vw":120.614543},{"c":119.5274,"h":119.5867,"l":118.89,"n":90,"o":119.51,"t":"2024-10-22T04:00:00Z","v":3813,"vw":119.30124},{"c":119.2188,"h":119.4,"l":118.84,"n":106,"o":119.19,"t":"2024-10-23T04:00:00Z","v":4197,"vw":119.158329},{"c":119.05,"h":119.42,"l":118.8837,"n":83,"o":119.3122,"t":"2024-10-24T04:00:00Z","v":13751,"vw":119.359554},{"c":118.1119,"h":119.6,"l":118.1119,"n":101,"o":119.6,"t":"2024-10-25T04:00:00Z","v":7668,"vw":118.435951},{"c":118.7246,"h":118.92,"l":118.4,"n":113,"o":118.4,"t":"2024-10-28T04:00:00Z","v":5798,"vw":118.706913},{"c":118.2321,"h":118.47,"l":118,"n":77,"o":118.17,"t":"2024-10-29T04:00:00Z","v":5804,"vw":118.236055},{"c":118.1898,"h":118.678,"l":118.01,"n":140,"o":118.01,"t":"2024-10-30T04:00:00Z","v":6336,"vw":118.335901},{"c":117.417,"h":118.01,"l":117.417,"n":84,"o":118.01,"t":"2024-10-31T04:00:00Z","v":5845,"vw":117.841624},{"c":117.01,"h":118.1514,"l":117.001,"n":103,"o":117.87,"t":"2024-11-01T04:00:00Z","v":11199,"vw":117.644853},{"c":117.13,"h":117.784,"l":117.03,"n":112,"o":117.54,"t":"2024-11-04T05:00:00Z","v":4796,"vw":117.328029},{"c":118.5533,"h":118.5533,"l":117.06,"n":94,"o":117.06,"t":"2024-11-05T05:00:00Z","v":5473,"vw":117.832731},{"c":120.9464,"h":121.1099,"l":120.3404,"n":73,"o":120.95,"t":"2024-11-06T05:00:00Z","v":3489,"vw":120.797458},{"c":121.065,"h":121.3892,"l":120.9243,"n":105,"o":121.1,"t":"2024-11-07T05:00:00Z","v":5184,"vw":121.181868},{"c":121.7128,"h":121.9099,"l":121.5609,"n":73,"o":121.5609,"t":"2024-11-08T05:00:00Z","v":2744,"vw":121.738531},{"c":122.1,"h":122.4064,"l":121.9591,"n":56,"o":122.33,"t":"2024-11-11T05:00:00Z","v":2253,"vw":122.255617},{"c":121.23,"h":121.85,"l":120.9861,"n":139,"o":121.77,"t":"2024-11-12T05:00:00Z","v":10605,"vw":121.316754},{"c":121.0361,"h":121.56,"l":121.0361,"n":82,"o":121.39,"t":"2024-11-13T05:00:00Z","v":5071,"vw":121.351086},{"c":119.9941,"h":121.19,"l":119.9941,"n":85,"o":121.19,"t":"2024-11-14T05:00:00Z","v":3353,"vw":120.554611},{"c":119.3984,"h":120.03,"l":119.26,"n":134,"o":120.03,"t":"2024-11-15T05:00:00Z","v":15653,"vw":119.378076},{"c":119.763,"h":120.05,"l":119.5377,"n":79,"o":119.61,"t":"2024-11-18T05:00:00Z","v":4299,"vw":119.80082},{"c":119.6247,"h":119.76,"l":118.99,"n":75,"o":118.99,"t":"2024-11-19T05:00:00Z","v":21130,"vw":119.710105},{"c":120.092,"h":120.1939,"l":119.5001,"n":128,"o":119.85,"t":"2024-11-20T05:00:00Z","v":5190,"vw":119.765178},{"c":121.6929,"h":121.86,"l":120.627,"n":68,"o":120.7142,"t":"2024-11-21T05:00:00Z","v":4421,"vw":121.324752},{"c":122.5012,"h":122.5012,"l":122.3187,"n":74,"o":122.34,"t":"2024-11-22T05:00:00Z","v":2001,"vw":122.354871},{"c":123.3635,"h":123.838,"l":122.9901,"n":137,"o":123.14,"t":"2024-11-25T05:00:00Z","v":6633,"vw":123.612232},{"c":123.5678,"h":123.6399,"l":123.05,"n":64,"o":123.17,"t":"2024-11-26T05:00:00Z","v":3155,"vw":123.399067},{"c":123.32,"h":124.01,"l":123.32,"n":64,"o":124.01,"t":"2024-11-27T05:00:00Z","v":2380,"vw":123.500137},{"c":123.7742,"h":124.1001,"l":123.67,"n":45,"o":123.67,"t":"2024-11-29T05:00:00Z","v":2854,"vw":123.937087},{"c":123.0274,"h":123.73,"l":122.868,"n":121,"o":123.73,"t":"2024-12-02T05:00:00Z","v":3815,"vw":123.15899},{"c":122.6886,"h":123.32,"l":122.59,"n":128,"o":123.32,"t":"2024-12-03T05:00:00Z","v":92849,"vw":122.906575},{"c":122.2985,"h":122.77,"l":122.0022,"n":103,"o":122.77,"t":"2024-12-04T05:00:00Z","v":8333,"vw":122.225251},{"c":121.85,"h":122.28,"l":121.85,"n":77,"o":122.28,"t":"2024-12-05T05:00:00Z","v":3626,"vw":122.184929},{"c":121.5028,"h":122.36,"l":121.35,"n":63,"o":122.36,"t":"2024-12-06T05:00:00Z","v":3486,"vw":121.601432},{"c":120.841,"h":121.97,"l":120.841,"n":95,"o":121.97,"t":"2024-12-09T05:00:00Z","v":8251,"vw":121.184232},{"c":119.8,"h":120.73,"l":119.74,"n":101,"o":120.73,"t":"2024-12-10T05:00:00Z","v":7269,"vw":120.104994},{"c":119.8704,"h":120.15,"l":119.82,"n":124,"o":119.965,"t":"2024-12-11T05:00:00Z","v":7311,"vw":119.913374},{"c":119.5367,"h":119.998,"l":119.5367,"n":88,"o":119.86,"t":"2024-12-12T05:00:00Z","v":4233,"vw":119.797781},{"c":119.3295,"h":119.63,"l":119.1988,"n":87,"o":119.63,"t":"2024-12-13T05:00:00Z","v":4038,"vw":119.376439},{"c":118.705,"h":119.6271,"l":118.705,"n":118,"o":119.3209,"t":"2024-12-16T05:00:00Z","v":10985,"vw":119.255221},{"c":117.7979,"h":118.17,"l":117.49,"n":90,"o":118.17,"t":"2024-12-17T05:00:00Z","v":7414,"vw":117.838152},{"c":114.674,"h":117.78,"l":114.674,"n":120,"o":117.78,"t":"2024-12-18T05:00:00Z","v":6394,"vw":117.297344},{"c":114.1305,"h":115.37,"l":114.1305,"n":97,"o":115.12,"t":"2024-12-19T05:00:00Z","v":6305,"vw":114.628632},{"c":115.29,"h":115.88,"l":113.76,"n":111,"o":113.76,"t":"2024-12-20T05:00:00Z","v":6287,"vw":115.178942},{"c":115.5518,"h":115.5518,"l":114.5188,"n":117,"o":115.18,"t":"2024-12-23T05:00:00Z","v":5343,"vw":115.032305},{"c":115.4263,"h":115.4263,"l":114.6418,"n":77,"o":114.84,"t":"2024-12-24T05:00:00Z","v":6428,"vw":115.046611},{"c":115.685,"h":115.77,"l":115.21,"n":149,"o":115.21,"t":"2024-12-26T05:00:00Z","v":8683,"vw":115.534852},{"c":114.8705,"h":115.7499,"l":114.37,"n":144,"o":115.2,"t":"2024-12-27T05:00:00Z","v":5768,"vw":114.945239},{"c":114.0539,"h":114.43,"l":113.1501,"n":161,"o":114.43,"t":"2024-12-30T05:00:00Z","v":8570,"vw":113.854439},{"c":114.11,"h":114.6038,"l":113.83,"n":75,"o":114.4,"t":"2024-12-31T05:00:00Z","v":4295,"vw":114.067037},{"c":114.0794,"h":114.88,"l":113.7009,"n":137,"o":114.88,"t":"2025-01-02T05:00:00Z","v":6403,"vw":113.903822},{"c":115.0424,"h":115.19,"l":114.34,"n":96,"o":114.46,"t":"2025-01-03T05:00:00Z","v":13201,"vw":115.057835},{"c":114.6294,"h":115.9899,"l":114.5901,"n":124,"o":115.61,"t":"2025-01-06T05:00:00Z","v":5332,"vw":115.295597},{"c":114.3836,"h":115.15,"l":113.9401,"n":142,"o":114.82,"t":"2025-01-07T05:00:00Z","v":8292,"vw":114.500599},{"c":114.61,"h":114.641,"l":113.69,"n":113,"o":114.12,"t":"2025-01-08T05:00:00Z","v":9225,"vw":114.342833},{"c":113.0773,"h":114.29,"l":112.9325,"n":229,"o":114.29,"t":"2025-01-10T05:00:00Z","v":11304,"vw":113.201947},{"c":114.0377,"h":114.0377,"l":112.7,"n":97,"o":112.7,"t":"2025-01-13T05:00:00Z","v":3705,"vw":113.714066},{"c":115.1024,"h":115.22,"l":114.3828,"n":241,"o":114.64,"t":"2025-01-14T05:00:00Z","v":6496,"vw":114.916272},{"c":116.0511,"h":116.65,"l":115.86,"n":117,"o":116.65,"t":"2025-01-15T05:00:00Z","v":10473,"vw":116.130052},{"c":117.12,"h":117.15,"l":116.1784,"n":125,"o":116.1784,"t":"2025-01-16T05:00:00Z","v":13317,"vw":116.841053},{"c":117.5615,"h":117.88,"l":117.51,"n":93,"o":117.51,"t":"2025-01-17T05:00:00Z","v":6709,"vw":117.676914},{"c":118.794,"h":118.794,"l":118.32,"n":110,"o":118.32,"t":"2025-01-21T05:00:00Z","v":3937,"vw":118.525368},{"c":118.1569,"h":119.08,"l":118.1569,"n":119,"o":119.08,"t":"2025-01-22T05:00:00Z","v":13330,"vw":118.361554},{"c":118.5859,"h":118.605,"l":117.96,"n":135,"o":118.14,"t":"2025-01-23T05:00:00Z","v":8456,"vw":118.453831},{"c":118.5719,"h":118.87,"l":118.5111,"n":102,"o":118.66,"t":"2025-01-24T05:00:00Z","v":3382,"vw":118.67509},{"c":118.4243,"h":118.5253,"l":117.7,"n":98,"o":117.7,"t":"2025-01-27T05:00:00Z","v":7279,"vw":118.239745},{"c":117.74,"h":118.42,"l":117.6671,"n":111,"o":118.42,"t":"2025-01-28T05:00:00Z","v":4238,"vw":117.916555},{"c":117.3917,"h":117.95,"l":117.38,"n":72,"o":117.95,"t":"2025-01-29T05:00:00Z","v":2794,"vw":117.721492},{"c":118.6535,"h":118.9174,"l":118.24,"n":61,"o":118.3601,"t":"2025-01-30T05:00:00Z","v":2161,"vw":118.576616},{"c":117.6352,"h":118.786,"l":117.6,"n":94,"o":118.59,"t":"2025-01-31T05:00:00Z","v":4048,"vw":118.227375},{"c":117.2409,"h":117.53,"l":116.01,"n":98,"o":116.18,"t":"2025-02-03T05:00:00Z","v":5841,"vw":117.197162},{"c":117.2973,"h":117.47,"l":116.67,"n":117,"o":116.89,"t":"2025-02-04T05:00:00Z","v":42119,"vw":117.228083},{"c":118.0632,"h":118.1599,"l":117.635,"n":86,"o":117.65,"t":"2025-02-05T05:00:00Z","v":3136,"vw":117.986615},{"c":117.81,"h":118.0605,"l":117.25,"n":85,"o":118.0605,"t":"2025-02-06T05:00:00Z","v":3992,"vw":117.532186},{"c":117.1534,"h":118.05,"l":117.1522,"n":128,"o":118.05,"t":"2025-02-07T05:00:00Z","v":29802,"vw":117.710048},{"c":117.3985,"h":117.78,"l":117.12,"n":122,"o":117.78,"t":"2025-02-10T05:00:00Z","v":5739,"vw":117.397568},{"c":117.6219,"h":117.6219,"l":117.08,"n":482,"o":117.12,"t":"2025-02-11T05:00:00Z","v":6694,"vw":117.465617},{"c":116.704,"h":116.97,"l":116.44,"n":81,"o":116.56,"t":"2025-02-12T05:00:00Z","v":5226,"vw":116.752717},{"c":117.882,"h":117.882,"l":116.96,"n":72,"o":116.96,"t":"2025-02-13T05:00:00Z","v":3107,"vw":117.296961},{"c":117.694,"h":118.39,"l":117.6362,"n":71,"o":118.39,"t":"2025-02-14T05:00:00Z","v":3374,"vw":118.03916},{"c":118.0888,"h":118.0888,"l":117.8301,"n":96,"o":117.9914,"t":"2025-02-18T05:00:00Z","v":5066,"vw":117.908963},{"c":118.3934,"h":118.3934,"l":117.89,"n":148,"o":117.89,"t":"2025-02-19T05:00:00Z","v":13031,"vw":118.115388},{"c":118.34,"h":118.34,"l":117.7702,"n":86,"o":118.02,"t":"2025-02-20T05:00:00Z","v":3780,"vw":118.007941},{"c":117.0914,"h":117.8884,"l":116.9664,"n":106,"o":117.8884,"t":"2025-02-21T05:00:00Z","v":2941,"vw":117.242557},{"c":117.2511,"h":117.54,"l":117.18,"n":97,"o":117.54,"t":"2025-02-24T05:00:00Z","v":3244,"vw":117.450537},{"c":117.6447,"h":117.71,"l":117.22,"n":110,"o":117.22,"t":"2025-02-25T05:00:00Z","v":3821,"vw":117.511604},{"c":117.2414,"h":117.3268,"l":116.93,"n":89,"o":117.3268,"t":"2025-02-26T05:00:00Z","v":3380,"vw":117.103407},{"c":116.581,"h":117.5801,"l":116.58,"n":83,"o":117.22,"t":"2025-02-27T05:00:00Z","v":162160,"vw":116.675195},{"c":117.748,"h":117.748,"l":116.3901,"n":87,"o":116.9,"t":"2025-02-28T05:00:00Z","v":24094,"vw":117.193655},{"c":116.6937,"h":116.6937,"l":116.6937,"n":64,"o":116.6937,"t":"2025-03-03T05:00:00Z","v":814,"vw":116.6937},{"c":114.9231,"h":116.38,"l":114.8964,"n":166,"o":116.38,"t":"2025-03-04T05:00:00Z","v":30712,"vw":115.501426},{"c":115.7296,"h":115.8801,"l":114.5914,"n":106,"o":115.345,"t":"2025-03-05T05:00:00Z","v":4791,"vw":115.468912},{"c":114.7946,"h":115.253,"l":114.2644,"n":156,"o":114.5142,"t":"2025-03-06T05:00:00Z","v":41248,"vw":114.503848},{"c":116.0754,"h":116.25,"l":114.7799,"n":91,"o":114.9601,"t":"2025-03-07T05:00:00Z","v":4108,"vw":115.635054},{"c":114.9586,"h":116.04,"l":114.7401,"n":141,"o":115.37,"t":"2025-03-10T04:00:00Z","v":16737,"vw":115.000274},{"c":113.6734,"h":114.75,"l":113.085,"n":123,"o":114.75,"t":"2025-03-11T04:00:00Z","v":12683,"vw":113.787947},{"c":112.92,"h":113.9,"l":112.65,"n":72,"o":113.9,"t":"2025-03-12T04:00:00Z","v":4368,"vw":113.273452},{"c":111.89,"h":113.3332,"l":111.6,"n":140,"o":112.98,"t":"2025-03-13T04:00:00Z","v":8347,"vw":112.643856},{"c":113.9368,"h":113.9368,"l":112.8201,"n":125,"o":112.937,"t":"2025-03-14T04:00:00Z","v":3376,"vw":113.114766},{"c":115.3556,"h":115.405,"l":114.9346,"n":66,"o":114.9346,"t":"2025-03-17T04:00:00Z","v":5789,"vw":115.105711},{"c":114.7963,"h":114.89,"l":114.53,"n":113,"o":114.89,"t":"2025-03-18T04:00:00Z","v":45688,"vw":114.766425},{"c":115.4376,"h":115.6668,"l":114.7084,"n":78,"o":114.7788,"t":"2025-03-19T04:00:00Z","v":4949,"vw":115.24062},{"c":115.1926,"h":115.55,"l":114.9396,"n":106,"o":115.1,"t":"2025-03-20T04:00:00Z","v":13823,"vw":115.059551},{"c":114.3167,"h":114.4513,"l":114.1382,"n":125,"o":114.34,"t":"2025-03-21T04:00:00Z","v":2903,"vw":114.280501},{"c":116.0941,"h":116.0941,"l":115.48,"n":95,"o":115.73,"t":"2025-03-24T04:00:00Z","v":3269,"vw":115.667251},{"c":115.042,"h":115.545,"l":114.665,"n":102,"o":115.545,"t":"2025-03-25T04:00:00Z","v":7093,"vw":115.061604},{"c":115.2734,"h":115.7403,"l":114.9601,"n":155,"o":115.21,"t":"2025-03-26T04:00:00Z","v":3738,"vw":115.274453},{"c":115.1375,"h":115.39,"l":115.06,"n":80,"o":115.1,"t":"2025-03-27T04:00:00Z","v":19376,"vw":115.276767},{"c":114.0453,"h":115.22,"l":113.81,"n":114,"o":115.22,"t":"2025-03-28T04:00:00Z","v":18192,"vw":114.116815},{"c":115.2,"h":115.43,"l":113.59,"n":99,"o":113.63,"t":"2025-03-31T04:00:00Z","v":6359,"vw":114.854643},{"c":115.305,"h":115.3811,"l":114.4917,"n":91,"o":114.87,"t":"2025-04-01T04:00:00Z","v":15898,"vw":114.966723},{"c":116.3267,"h":116.35,"l":114.7244,"n":89,"o":114.7244,"t":"2025-04-02T04:00:00Z","v":31466,"vw":115.868803},{"c":111.8407,"h":113.54,"l":111.7312,"n":118,"o":113.54,"t":"2025-04-03T04:00:00Z","v":10842,"vw":112.08234},{"c":105.8471,"h":109.51,"l":105.8231,"n":107,"o":109.51,"t":"2025-04-04T04:00:00Z","v":7457,"vw":106.971824},{"c":104.56,"h":105.78,"l":101.7753,"n":237,"o":103.19,"t":"2025-04-07T04:00:00Z","v":72057,"vw":103.794809},{"c":102.7961,"h":107.5,"l":102.09,"n":195,"o":107.47,"t":"2025-04-08T04:00:00Z","v":11097,"vw":105.032274},{"c":109.5739,"h":109.8901,"l":101.63,"n":183,"o":102.84,"t":"2025-04-09T04:00:00Z","v":93175,"vw":108.239219},{"c":107.0018,"h":108.1128,"l":104.4001,"n":113,"o":108.1,"t":"2025-04-10T04:00:00Z","v":36103,"vw":107.397416},{"c":108.7217,"h":108.7217,"l":102.41,"n":84,"o":106.69,"t":"2025-04-11T04:00:00Z","v":6038,"vw":106.830115},{"c":110.0617,"h":110.325,"l":109.278,"n":96,"o":109.8241,"t":"2025-04-14T04:00:00Z","v":21138,"vw":110.033311},{"c":109.7566,"h":110.54,"l":109.61,"n":142,"o":110.2,"t":"2025-04-15T04:00:00Z","v":23734,"vw":109.715952},{"c":108.3708,"h":110.0665,"l":108.2201,"n":73,"o":109.34,"t":"2025-04-16T04:00:00Z","v":2518,"vw":109.096878},{"c":109.5836,"h":110.3316,"l":109.48,"n":78,"o":109.6535,"t":"2025-04-17T04:00:00Z","v":55172,"vw":109.713422},{"c":107.6,"h":108.93,"l":106.48,"n":105,"o":108.93,"t":"2025-04-21T04:00:00Z","v":141120,"vw":106.581861},{"c":109.8741,"h":109.945,"l":108.29,"n":97,"o":108.29,"t":"2025-04-22T04:00:00Z","v":11742,"vw":109.45239},{"c":110.7039,"h":112.18,"l":110.16,"n":135,"o":111.66,"t":"2025-04-23T04:00:00Z","v":5595,"vw":110.910085},{"c":111.8037,"h":111.945,"l":110.72,"n":117,"o":110.74,"t":"2025-04-24T04:00:00Z","v":15311,"vw":111.769466},{"c":111.6034,"h":111.6034,"l":110.87,"n":123,"o":111.6,"t":"2025-04-25T04:00:00Z","v":4927,"vw":111.272818},{"c":112.05,"h":112.24,"l":111.24,"n":115,"o":111.88,"t":"2025-04-28T04:00:00Z","v":14416,"vw":111.931022},{"c":112.6667,"h":112.83,"l":111.62,"n":113,"o":111.9599,"t":"2025-04-29T04:00:00Z","v":17254,"vw":112.479869},{"c":112.8996,"h":112.9051,"l":110.94,"n":83,"o":111.75,"t":"2025-04-30T04:00:00Z","v":4292,"vw":111.730633},{"c":112.565,"h":113.0227,"l":112.565,"n":87,"o":112.86,"t":"2025-05-01T04:00:00Z","v":8619,"vw":112.804881},{"c":113.9493,"h":114.07,"l":113.58,"n":102,"o":113.66,"t":"2025-05-02T04:00:00Z","v":43138,"vw":114.030648},{"c":113.5341,"h":114.03,"l":113.1787,"n":113,"o":113.33,"t":"2025-05-05T04:00:00Z","v":25714,"vw":113.597861},{"c":112.9356,"h":113.365,"l":112.71,"n":90,"o":113.06,"t":"2025-05-06T04:00:00Z","v":7837,"vw":113.040832},{"c":113.3175,"h":113.385,"l":112.925,"n":83,"o":113.07,"t":"2025-05-07T04:00:00Z","v":2606,"vw":113.148651},{"c":113.7022,"h":114.5597,"l":113.6406,"n":62,"o":113.92,"t":"2025-05-08T04:00:00Z","v":2598,"vw":113.963032},{"c":113.5551,"h":113.7704,"l":113.5092,"n":89,"o":113.77,"t":"2025-05-09T04:00:00Z","v":4883,"vw":113.672758},{"c":116.05,"h":116.2276,"l":115.314,"n":146,"o":116.07,"t":"2025-05-12T04:00:00Z","v":7024,"vw":115.808441},{"c":116.0144,"h":116.422,"l":115.9701,"n":102,"o":116.05,"t":"2025-05-13T04:00:00Z","v":4093,"vw":116.226032},{"c":115.17,"h":115.3276,"l":114.9427,"n":90,"o":115.2004,"t":"2025-05-14T04:00:00Z","v":7611,"vw":115.068097},{"c":116.403,"h":116.4891,"l":115.11,"n":62,"o":115.11,"t":"2025-05-15T04:00:00Z","v":2704,"vw":115.537823},{"c":117.5983,"h":117.5983,"l":116.3464,"n":92,"o":116.3464,"t":"2025-05-16T04:00:00Z","v":5306,"vw":116.74849},{"c":117.6061,"h":117.691,"l":116.9672,"n":99,"o":116.9672,"t":"2025-05-19T04:00:00Z","v":41014,"vw":117.467458},{"c":117.3037,"h":117.765,"l":117.22,"n":84,"o":117.52,"t":"2025-05-20T04:00:00Z","v":7203,"vw":117.574299},{"c":115.1669,"h":116.88,"l":115.16,"n":136,"o":116.88,"t":"2025-05-21T04:00:00Z","v":5551,"vw":116.058311},{"c":114.5716,"h":114.98,"l":113.95,"n":80,"o":114.98,"t":"2025-05-22T04:00:00Z","v":4069,"vw":114.750888},{"c":114.3921,"h":114.675,"l":114.0099,"n":76,"o":114.0099,"t":"2025-05-23T04:00:00Z","v":2308,"vw":114.405093},{"c":116.2765,"h":116.3683,"l":115.3786,"n":100,"o":115.3786,"t":"2025-05-27T04:00:00Z","v":3896,"vw":116.010819},{"c":115.2594,"h":116.28,"l":115.2594,"n":98,"o":116.28,"t":"2025-05-28T04:00:00Z","v":5996,"vw":115.717703},{"c":115.6491,"h":115.6624,"l":114.79,"n":74,"o":115.6624,"t":"2025-05-29T04:00:00Z","v":2287,"vw":115.338065},{"c":115.8067,"h":115.8828,"l":115.2799,"n":61,"o":115.4381,"t":"2025-05-30T04:00:00Z","v":2038,"vw":115.524599},{"c":115.914,"h":115.914,"l":114.7888,"n":96,"o":114.7888,"t":"2025-06-02T04:00:00Z","v":8617,"vw":115.572671},{"c":116.6772,"h":116.9,"l":115.8,"n":74,"o":115.8,"t":"2025-06-03T04:00:00Z","v":2924,"vw":116.176727},{"c":116.1644,"h":116.7511,"l":116.1644,"n":71,"o":116.7511,"t":"2025-06-04T04:00:00Z","v":2906,"vw":116.594807},{"c":115.8064,"h":116.5,"l":115.8064,"n":78,"o":116.0578,"t":"2025-06-05T04:00:00Z","v":2396,"vw":116.217794},{"c":116.7981,"h":116.8185,"l":116.4,"n":77,"o":116.63,"t":"2025-06-06T04:00:00Z","v":5746,"vw":116.635155},{"c":116.57,"h":117.09,"l":116.5015,"n":76,"o":116.5015,"t":"2025-06-09T04:00:00Z","v":1942,"vw":116.853198},{"c":116.9963,"h":117.06,"l":116.9842,"n":59,"o":117.0572,"t":"2025-06-10T04:00:00Z","v":1420,"vw":117.042137},{"c":116.7215,"h":117.32,"l":116.71,"n":60,"o":117.24,"t":"2025-06-11T04:00:00Z","v":3459,"vw":117.048235},{"c":117.4375,"h":117.46,"l":116.57,"n":59,"o":116.57,"t":"2025-06-12T04:00:00Z","v":1898,"vw":117.074191},{"c":116.2853,"h":117.3638,"l":116.2853,"n":61,"o":117.22,"t":"2025-06-13T04:00:00Z","v":5134,"vw":116.98901},{"c":116.9557,"h":117.48,"l":116.76,"n":70,"o":117.09,"t":"2025-06-16T04:00:00Z","v":2074,"vw":117.167322},{"c":116.0623,"h":116.99,"l":116.0623,"n":110,"o":116.99,"t":"2025-06-17T04:00:00Z","v":4979,"vw":116.789876},{"c":116.1041,"h":116.62,"l":116.1041,"n":55,"o":116.4427,"t":"2025-06-18T04:00:00Z","v":1483,"vw":116.535864},{"c":116.3022,"h":116.66,"l":116.0475,"n":81,"o":116.66,"t":"2025-06-20T04:00:00Z","v":2536,"vw":116.39766},{"c":117.3687,"h":117.3687,"l":116.2,"n":105,"o":117.07,"t":"2025-06-23T04:00:00Z","v":4115,"vw":116.542012},{"c":117.4102,"h":117.4102,"l":116.76,"n":90,"o":117.11,"t":"2025-06-24T04:00:00Z","v":4448,"vw":117.155002},{"c":116.3209,"h":116.96,"l":116.3209,"n":200,"o":116.8928,"t":"2025-06-25T04:00:00Z","v":28953,"vw":116.428554},{"c":117.3577,"h":117.3577,"l":116.78,"n":111,"o":116.78,"t":"2025-06-26T04:00:00Z","v":3419,"vw":116.993112},{"c":117.5987,"h":117.9547,"l":117.26,"n":97,"o":117.38,"t":"2025-06-27T04:00:00Z","v":3622,"vw":117.396801},{"c":118.1937,"h":118.1937,"l":117.6371,"n":82,"o":117.85,"t":"2025-06-30T04:00:00Z","v":2506,"vw":117.84636},{"c":119.394,"h":119.7522,"l":118.23,"n":121,"o":118.23,"t":"2025-07-01T04:00:00Z","v":11330,"vw":119.127119},{"c":119.7501,"h":119.7501,"l":119.1414,"n":128,"o":119.54,"t":"2025-07-02T04:00:00Z","v":7899,"vw":119.547323},{"c":120.17,"h":120.31,"l":119.97,"n":105,"o":120.11,"t":"2025-07-03T04:00:00Z","v":5832,"vw":120.147818},{"c":119.2772,"h":120.08,"l":119.03,"n":147,"o":120.04,"t":"2025-07-07T04:00:00Z","v":5216,"vw":119.482245},{"c":119.3313,"h":119.6145,"l":119.1312,"n":93,"o":119.42,"t":"2025-07-08T04:00:00Z","v":3863,"vw":119.486444},{"c":119.5532,"h":119.73,"l":118.92,"n":81,"o":119.73,"t":"2025-07-09T04:00:00Z","v":7899,"vw":119.255342},{"c":120.1019,"h":120.465,"l":119.42,"n":126,"o":119.51,"t":"2025-07-10T04:00:00Z","v":6826,"vw":120.179434},{"c":119.4647,"h":119.68,"l":119,"n":126,"o":119.24,"t":"2025-07-11T04:00:00Z","v":13734,"vw":119.374696},{"c":119.6889,"h":119.6896,"l":119.1306,"n":86,"o":119.42,"t":"2025-07-14T04:00:00Z","v":2447,"vw":119.363055},{"c":118.025,"h":118.9697,"l":118.025,"n":143,"o":118.9697,"t":"2025-07-15T04:00:00Z","v":11980,"vw":118.355766},{"c":118.4193,"h":118.48,"l":117.27,"n":111,"o":118.34,"t":"2025-07-16T04:00:00Z","v":4240,"vw":117.983596},{"c":119.05,"h":119.15,"l":118.52,"n":96,"o":118.6872,"t":"2025-07-17T04:00:00Z","v":4183,"vw":118.943724},{"c":119.1056,"h":119.61,"l":118.93,"n":77,"o":119.61,"t":"2025-07-18T04:00:00Z","v":2965,"vw":119.265633},{"c":118.8977,"h":119.7888,"l":118.8796,"n":72,"o":119.36,"t":"2025-07-21T04:00:00Z","v":2394,"vw":119.469689},{"c":120.439,"h":120.439,"l":120.0394,"n":42,"o":120.0394,"t":"2025-07-22T04:00:00Z","v":1144,"vw":120.117518},{"c":121.1347,"h":121.1901,"l":120.86,"n":105,"o":120.86,"t":"2025-07-23T04:00:00Z","v":3670,"vw":121.00514},{"c":120.5535,"h":121.2,"l":120.5501,"n":94,"o":121.2,"t":"2025-07-24T04:00:00Z","v":3928,"vw":120.890888},{"c":120.8259,"h":120.8259,"l":120.1928,"n":86,"o":120.67,"t":"2025-07-25T04:00:00Z","v":1872,"vw":120.472951},{"c":120.0704,"h":120.5867,"l":120.01,"n":70,"o":120.465,"t":"2025-07-28T04:00:00Z","v":1833,"vw":120.360691},{"c":120.3551,"h":120.4712,"l":120.23,"n":68,"o":120.4712,"t":"2025-07-29T04:00:00Z","v":1443,"vw":120.320677},{"c":119.4276,"h":120.46,"l":119.2008,"n":102,"o":120.46,"t":"2025-07-30T04:00:00Z","v":3858,"vw":119.903602},{"c":118.3775,"h":119.5812,"l":118.3775,"n":72,"o":119.23,"t":"2025-07-31T04:00:00Z","v":2583,"vw":119.302294},{"c":117.7116,"h":118.06,"l":117.15,"n":83,"o":117.36,"t":"2025-08-01T04:00:00Z","v":6550,"vw":117.611836},{"c":119.056,"h":119.056,"l":118.02,"n":94,"o":118.02,"t":"2025-08-04T04:00:00Z","v":6021,"vw":118.799773},{"c":118.9907,"h":119.205,"l":118.68,"n":76,"o":119.15,"t":"2025-08-05T04:00:00Z","v":4105,"vw":118.955095},{"c":118.8849,"h":119.36,"l":118.8299,"n":90,"o":118.9183,"t":"2025-08-06T04:00:00Z","v":3454,"vw":119.014828},{"c":118.9221,"h":119.47,"l":118.5987,"n":57,"o":119.47,"t":"2025-08-07T04:00:00Z","v":1738,"vw":118.819538},{"c":119.4571,"h":119.866,"l":119.3601,"n":64,"o":119.46,"t":"2025-08-08T04:00:00Z","v":1961,"vw":119.580768},{"c":119.0685,"h":119.9794,"l":119.0685,"n":72,"o":119.8,"t":"2025-08-11T04:00:00Z","v":3376,"vw":119.619004},{"c":120.4967,"h":120.4967,"l":119.62,"n":74,"o":119.62,"t":"2025-08-12T04:00:00Z","v":5144,"vw":120.042439},{"c":121.9473,"h":121.9473,"l":120.92,"n":53,"o":120.92,"t":"2025-08-13T04:00:00Z","v":2710,"vw":121.197169},{"c":121.6225,"h":121.6225,"l":120.6901,"n":49,"o":121.36,"t":"2025-08-14T04:00:00Z","v":2383,"vw":121.098012},{"c":120.6788,"h":121.1227,"l":120.6,"n":100,"o":121.1227,"t":"2025-08-15T04:00:00Z","v":5806,"vw":120.804648},{"c":120.4882,"h":120.92,"l":120.4882,"n":55,"o":120.92,"t":"2025-08-18T04:00:00Z","v":1144,"vw":120.706844},{"c":121.15,"h":121.4282,"l":120.8681,"n":79,"o":121.4282,"t":"2025-08-19T04:00:00Z","v":3372,"vw":121.101566},{"c":121.4913,"h":121.6,"l":121.1592,"n":70,"o":121.6,"t":"2025-08-20T04:00:00Z","v":4904,"vw":121.375629},{"c":121.2669,"h":121.5,"l":121.1,"n":52,"o":121.14,"t":"2025-08-21T04:00:00Z","v":3302,"vw":121.316422},{"c":123.0956,"h":123.4,"l":121.69,"n":107,"o":121.69,"t":"2025-08-22T04:00:00Z","v":6266,"vw":123.163212},{"c":122.3661,"h":122.5485,"l":122.3,"n":127,"o":122.52,"t":"2025-08-25T04:00:00Z","v":4367,"vw":122.431476},{"c":122.418,"h":122.4187,"l":122.1,"n":64,"o":122.1,"t":"2025-08-26T04:00:00Z","v":2488,"vw":122.20228},{"c":122.9474,"h":122.9474,"l":122.6425,"n":71,"o":122.6425,"t":"2025-08-27T04:00:00Z","v":3038,"vw":122.836194},{"c":122.6152,"h":122.6152,"l":122.0995,"n":86,"o":122.489,"t":"2025-08-28T04:00:00Z","v":4669,"vw":122.305143},{"c":122.5959,"h":122.5959,"l":122.3235,"n":59,"o":122.57,"t":"2025-08-29T04:00:00Z","v":1773,"vw":122.488662},{"c":122.1979,"h":122.1979,"l":121.7938,"n":77,"o":122.19,"t":"2025-09-02T04:00:00Z","v":2157,"vw":121.970904},{"c":122.203,"h":122.203,"l":121.825,"n":125,"o":122,"t":"2025-09-03T04:00:00Z","v":3541,"vw":121.946331},{"c":123.311,"h":123.311,"l":122.75,"n":90,"o":122.9494,"t":"2025-09-04T04:00:00Z","v":5467,"vw":123.037403},{"c":123.58,"h":123.67,"l":123.201,"n":70,"o":123.67,"t":"2025-09-05T04:00:00Z","v":3695,"vw":123.367836},{"c":123.437,"h":123.62,"l":123.14,"n":79,"o":123.62,"t":"2025-09-08T04:00:00Z","v":1752,"vw":123.34784},{"c":123.2295,"h":123.54,"l":122.9,"n":77,"o":123.54,"t":"2025-09-09T04:00:00Z","v":4199,"vw":123.214065},{"c":123.4713,"h":123.57,"l":123.1001,"n":58,"o":123.57,"t":"2025-09-10T04:00:00Z","v":2974,"vw":123.342607},{"c":125.0168,"h":125.0299,"l":123.39,"n":55,"o":123.39,"t":"2025-09-11T04:00:00Z","v":5499,"vw":124.321736},{"c":124.1912,"h":124.425,"l":124.18,"n":70,"o":124.37,"t":"2025-09-12T04:00:00Z","v":6086,"vw":124.302265},{"c":123.551,"h":124.228,"l":123.551,"n":94,"o":124.228,"t":"2025-09-15T04:00:00Z","v":6083,"vw":123.938668},{"c":123.3382,"h":123.4,"l":123.0512,"n":72,"o":123.15,"t":"2025-09-16T04:00:00Z","v":2194,"vw":123.192263},{"c":123.3673,"h":124.3731,"l":123.3673,"n":79,"o":123.8804,"t":"2025-09-17T04:00:00Z","v":2271,"vw":123.926291},{"c":123.8903,"h":124.125,"l":123.5986,"n":89,"o":123.5986,"t":"2025-09-18T04:00:00Z","v":8439,"vw":123.915601},{"c":123.578,"h":123.81,"l":123.4165,"n":102,"o":123.4205,"t":"2025-09-19T04:00:00Z","v":13842,"vw":123.59475},{"c":123.5139,"h":123.7,"l":123.06,"n":108,"o":123.42,"t":"2025-09-22T04:00:00Z","v":22297,"vw":123.366835},{"c":123.1515,"h":123.429,"l":123.012,"n":116,"o":123.2384,"t":"2025-09-23T04:00:00Z","v":6338,"vw":123.125492},{"c":123.1362,"h":123.36,"l":123.0625,"n":151,"o":123.29,"t":"2025-09-24T04:00:00Z","v":4588,"vw":123.287379},{"c":122.1254,"h":122.8,"l":122.075,"n":112,"o":122.8,"t":"2025-09-25T04:00:00Z","v":3705,"vw":122.384739},{"c":123.3591,"h":123.3591,"l":122.98,"n":77,"o":122.98,"t":"2025-09-26T04:00:00Z","v":4755,"vw":123.113616},{"c":123.181,"h":123.75,"l":123.051,"n":97,"o":123.75,"t":"2025-09-29T04:00:00Z","v":5123,"vw":123.282921},{"c":123.9101,"h":123.9101,"l":123.08,"n":79,"o":123.34,"t":"2025-09-30T04:00:00Z","v":5840,"vw":123.441226},{"c":124.1709,"h":124.29,"l":123.96,"n":84,"o":123.96,"t":"2025-10-01T04:00:00Z","v":5599,"vw":124.209438},{"c":124.0315,"h":124.3392,"l":123.7155,"n":113,"o":124.2534,"t":"2025-10-02T04:00:00Z","v":4584,"vw":124.028168},{"c":124.3669,"h":125.02,"l":124.33,"n":76,"o":124.33,"t":"2025-10-03T04:00:00Z","v":1098,"vw":124.681719},{"c":124.0419,"h":124.4753,"l":124.02,"n":78,"o":124.4753,"t":"2025-10-06T04:00:00Z","v":2912,"vw":124.131696},{"c":123.6379,"h":123.6379,"l":123.4495,"n":81,"o":123.58,"t":"2025-10-07T04:00:00Z","v":6804,"vw":123.555224},{"c":123.8125,"h":123.97,"l":123.724,"n":68,"o":123.83,"t":"2025-10-08T04:00:00Z","v":3535,"vw":123.850841},{"c":122.706,"h":123.52,"l":122.62,"n":69,"o":123.32,"t":"2025-10-09T04:00:00Z","v":2899,"vw":123.255408},{"c":120.6919,"h":122.85,"l":120.6919,"n":91,"o":122.85,"t":"2025-10-10T04:00:00Z","v":3600,"vw":121.414433},{"c":121.7274,"h":121.9388,"l":121.397,"n":78,"o":121.4285,"t":"2025-10-13T04:00:00Z","v":2836,"vw":121.691454},{"c":122.8523,"h":123.2082,"l":121.35,"n":89,"o":121.35,"t":"2025-10-14T04:00:00Z","v":2639,"vw":122.738359},{"c":123.0413,"h":123.93,"l":123.013,"n":71,"o":123.579,"t":"2025-10-15T04:00:00Z","v":2804,"vw":123.542389},{"c":122.0567,"h":123.23,"l":121.77,"n":140,"o":123.23,"t":"2025-10-16T04:00:00Z","v":8864,"vw":122.186278},{"c":122.6406,"h":122.695,"l":122.2,"n":69,"o":122.2,"t":"2025-10-17T04:00:00Z","v":2242,"vw":122.406312},{"c":123.4503,"h":123.4503,"l":123.035,"n":75,"o":123.12,"t":"2025-10-20T04:00:00Z","v":2473,"vw":123.226792},{"c":123.4034,"h":123.644,"l":123.3345,"n":92,"o":123.34,"t":"2025-10-21T04:00:00Z","v":2844,"vw":123.505488},{"c":123.0672,"h":123.52,"l":122.835,"n":88,"o":123.52,"t":"2025-10-22T04:00:00Z","v":2472,"vw":123.057439},{"c":123.5616,"h":123.89,"l":123.2481,"n":93,"o":123.2481,"t":"2025-10-23T04:00:00Z","v":3475,"vw":123.592436},{"c":123.7776,"h":124.2482,"l":123.7776,"n":62,"o":124.177,"t":"2025-10-24T04:00:00Z","v":13493,"vw":123.961655},{"c":124.2493,"h":124.2493,"l":123.853,"n":111,"o":124.0985,"t":"2025-10-27T04:00:00Z","v":5062,"vw":124.087337},{"c":123.3337,"h":123.835,"l":123.1737,"n":161,"o":123.4678,"t":"2025-10-28T04:00:00Z","v":14258,"vw":123.500948},{"c":122.2509,"h":123.42,"l":121.9809,"n":90,"o":123.42,"t":"2025-10-29T04:00:00Z","v":2411,"vw":123.064885},{"c":121.571,"h":122.315,"l":121.571,"n":112,"o":121.93,"t":"2025-10-30T04:00:00Z","v":3329,"vw":122.068697},{"c":121.6145,"h":121.7947,"l":121.1934,"n":71,"o":121.71,"t":"2025-10-31T04:00:00Z","v":2123,"vw":121.564799},{"c":121.2515,"h":121.76,"l":120.678,"n":95,"o":121.76,"t":"2025-11-03T05:00:00Z","v":3141,"vw":121.206707},{"c":120.7807,"h":120.99,"l":120.5411,"n":95,"o":120.5411,"t":"2025-11-04T05:00:00Z","v":5324,"vw":120.781008},{"c":121.6945,"h":122.07,"l":121.06,"n":107,"o":121.06,"t":"2025-11-05T05:00:00Z","v":3604,"vw":121.517559},{"c":121.0339,"h":121.99,"l":120.88,"n":115,"o":121.42,"t":"2025-11-06T05:00:00Z","v":11382,"vw":121.382093},{"c":122.1253,"h":122.1253,"l":120.83,"n":82,"o":120.83,"t":"2025-11-07T05:00:00Z","v":6431,"vw":121.316416},{"c":122.8357,"h":123,"l":121.98,"n":127,"o":122.77,"t":"2025-11-10T05:00:00Z","v":6183,"vw":122.641574},{"c":123.6033,"h":123.745,"l":122.88,"n":67,"o":122.88,"t":"2025-11-11T05:00:00Z","v":3903,"vw":123.436925},{"c":123.9211,"h":124.24,"l":123.62,"n":79,"o":123.62,"t":"2025-11-12T05:00:00Z","v":3103,"vw":124.020034},{"c":122.7251,"h":124.01,"l":122.7251,"n":111,"o":124.01,"t":"2025-11-13T05:00:00Z","v":6504,"vw":123.56983},{"c":122.5064,"h":122.99,"l":122.08,"n":92,"o":122.08,"t":"2025-11-14T05:00:00Z","v":5910,"vw":122.635059},{"c":121.226,"h":122.6717,"l":121.025,"n":114,"o":122.13,"t":"2025-11-17T05:00:00Z","v":3104,"vw":121.995226},{"c":121.7143,"h":122.0684,"l":121.02,"n":115,"o":121.02,"t":"2025-11-18T05:00:00Z","v":3432,"vw":121.629812},{"c":121.4614,"h":121.85,"l":121.25,"n":113,"o":121.35,"t":"2025-11-19T05:00:00Z","v":10913,"vw":121.641549},{"c":120.1654,"h":122.7332,"l":120.16,"n":110,"o":122.535,"t":"2025-11-20T05:00:00Z","v":3563,"vw":121.433766},{"c":122.11,"h":122.73,"l":121.175,"n":109,"o":121.49,"t":"2025-11-21T05:00:00Z","v":6876,"vw":122.290584},{"c":122.9573,"h":123.075,"l":122.05,"n":107,"o":122.32,"t":"2025-11-24T05:00:00Z","v":6797,"vw":122.603215},{"c":124.52,"h":124.52,"l":123.12,"n":97,"o":123.12,"t":"2025-11-25T05:00:00Z","v":5157,"vw":124.001971},{"c":125.5057,"h":125.8526,"l":125.44,"n":85,"o":125.44,"t":"2025-11-26T05:00:00Z","v":3131,"vw":125.686323},{"c":125.9598,"h":125.9598,"l":125.66,"n":48,"o":125.66,"t":"2025-11-28T05:00:00Z","v":613,"vw":125.793094},{"c":125.07,"h":125.91,"l":125.07,"n":82,"o":125.17,"t":"2025-12-01T05:00:00Z","v":6511,"vw":125.636714},{"c":124.406,"h":124.93,"l":124.25,"n":93,"o":124.93,"t":"2025-12-02T05:00:00Z","v":27896,"vw":124.507937},{"c":124.8047,"h":124.952,"l":124.78,"n":114,"o":124.79,"t":"2025-12-03T05:00:00Z","v":5314,"vw":124.887105},{"c":124.7627,"h":125.1064,"l":124.6875,"n":115,"o":124.76,"t":"2025-12-04T05:00:00Z","v":4343,"vw":124.945679},{"c":124.7493,"h":125.12,"l":124.7493,"n":97,"o":125.12,"t":"2025-12-05T05:00:00Z","v":1799,"vw":125.081365},{"c":123.9144,"h":125.09,"l":123.9144,"n":95,"o":125.09,"t":"2025-12-08T05:00:00Z","v":3804,"vw":124.262869},{"c":123.7506,"h":124.38,"l":123.7506,"n":104,"o":123.86,"t":"2025-12-09T05:00:00Z","v":4359,"vw":124.183117},{"c":125.2762,"h":125.39,"l":123.8,"n":100,"o":123.8,"t":"2025-12-10T05:00:00Z","v":16389,"vw":124.712635},{"c":126.1474,"h":126.17,"l":125.24,"n":198,"o":125.24,"t":"2025-12-11T05:00:00Z","v":24948,"vw":125.749009},{"c":125.28,"h":126.03,"l":125.1833,"n":76,"o":126.03,"t":"2025-12-12T05:00:00Z","v":4275,"vw":125.589082},{"c":125.7156,"h":126.08,"l":125.24,"n":105,"o":126.08,"t":"2025-12-15T05:00:00Z","v":3854,"vw":125.681562},{"c":124.69,"h":125.21,"l":124.33,"n":81,"o":125.21,"t":"2025-12-16T05:00:00Z","v":3353,"vw":124.864449},{"c":124.5976,"h":125.26,"l":124.59,"n":171,"o":124.86,"t":"2025-12-17T05:00:00Z","v":11890,"vw":124.712994},{"c":124.787,"h":125.76,"l":124.787,"n":97,"o":125.3,"t":"2025-12-18T05:00:00Z","v":8106,"vw":125.184082},{"c":125.135,"h":125.4399,"l":125.09,"n":155,"o":125.1,"t":"2025-12-19T05:00:00Z","v":5266,"vw":125.240685},{"c":125.842,"h":126.022,"l":125.5055,"n":121,"o":125.5055,"t":"2025-12-22T05:00:00Z","v":4038,"vw":125.842998},{"c":124.95,"h":125.05,"l":124.65,"n":135,"o":124.85,"t":"2025-12-23T05:00:00Z","v":9520,"vw":124.812605},{"c":125.355,"h":125.46,"l":125.0254,"n":83,"o":125.0254,"t":"2025-12-24T05:00:00Z","v":3194,"vw":125.252802},{"c":125.3869,"h":125.3869,"l":125.045,"n":106,"o":125.25,"t":"2025-12-26T05:00:00Z","v":3537,"vw":125.194826},{"c":125.0101,"h":125.21,"l":124.9584,"n":127,"o":125.1,"t":"2025-12-29T05:00:00Z","v":4997,"vw":125.117504},{"c":124.954,"h":125.11,"l":124.85,"n":89,"o":124.85,"t":"2025-12-30T05:00:00Z","v":1780,"vw":124.992243},{"c":123.9455,"h":124.9,"l":123.9455,"n":76,"o":124.9,"t":"2025-12-31T05:00:00Z","v":2124,"vw":124.419558},{"c":124.86,"h":125.08,"l":124.5,"n":135,"o":124.5,"t":"2026-01-02T05:00:00Z","v":5055,"vw":124.921836},{"c":125.528,"h":125.78,"l":125.081,"n":154,"o":125.39,"t":"2026-01-05T05:00:00Z","v":34507,"vw":125.467888},{"c":126.6299,"h":126.7,"l":125.79,"n":96,"o":125.79,"t":"2026-01-06T05:00:00Z","v":45806,"vw":126.413991},{"c":125.3516,"h":126.61,"l":125.3516,"n":122,"o":126.61,"t":"2026-01-07T05:00:00Z","v":22273,"vw":126.192852},{"c":126.51,"h":126.59,"l":125.24,"n":99,"o":125.24,"t":"2026-01-08T05:00:00Z","v":5923,"vw":126.039715},{"c":127.2224,"h":127.53,"l":126.7,"n":82,"o":126.7,"t":"2026-01-09T05:00:00Z","v":4662,"vw":127.12339},{"c":127.3086,"h":127.3086,"l":126.8,"n":78,"o":126.8,"t":"2026-01-12T05:00:00Z","v":2882,"vw":127.06672},{"c":127.5691,"h":127.68,"l":127.235,"n":115,"o":127.55,"t":"2026-01-13T05:00:00Z","v":5354,"vw":127.478736},{"c":128.3083,"h":128.3083,"l":127.697,"n":102,"o":127.93,"t":"2026-01-14T05:00:00Z","v":3862,"vw":127.90815},{"c":129.2583,"h":129.485,"l":128.69,"n":142,"o":128.69,"t":"2026-01-15T05:00:00Z","v":14246,"vw":129.258652},{"c":129.0481,"h":129.07,"l":128.7088,"n":106,"o":128.96,"t":"2026-01-16T05:00:00Z","v":7748,"vw":128.941237},{"c":127.7914,"h":128.3707,"l":127.7716,"n":96,"o":127.87,"t":"2026-01-20T05:00:00Z","v":2634,"vw":128.091133},{"c":129.165,"h":129.3622,"l":128.29,"n":131,"o":128.29,"t":"2026-01-21T05:00:00Z","v":16256,"vw":129.198082},{"c":129.1138,"h":129.74,"l":129.1138,"n":114,"o":129.57,"t":"2026-01-22T05:00:00Z","v":5118,"vw":129.480613},{"c":128.7863,"h":129.15,"l":128.445,"n":146,"o":129.15,"t":"2026-01-23T05:00:00Z","v":3980,"vw":128.657743},{"c":129.1236,"h":129.63,"l":129.02,"n":124,"o":129.2,"t":"2026-01-26T05:00:00Z","v":5186,"vw":129.228714},{"c":129.5837,"h":129.61,"l":129.235,"n":119,"o":129.2865,"t":"2026-01-27T05:00:00Z","v":4584,"vw":129.366479},{"c":129.21,"h":129.56,"l":129,"n":128,"o":129.56,"t":"2026-01-28T05:00:00Z","v":6531,"vw":129.335816},{"c":129.531,"h":129.92,"l":129.065,"n":82,"o":129.92,"t":"2026-01-29T05:00:00Z","v":2718,"vw":129.456049},{"c":129.3307,"h":129.3307,"l":128.47,"n":88,"o":128.867,"t":"2026-01-30T05:00:00Z","v":2834,"vw":128.998264},{"c":129.7,"h":129.872,"l":129.59,"n":117,"o":129.605,"t":"2026-02-02T05:00:00Z","v":5765,"vw":129.749659},{"c":130.6432,"h":131.051,"l":129.87,"n":118,"o":129.87,"t":"2026-02-03T05:00:00Z","v":13330,"vw":130.372255},{"c":131.6612,"h":131.98,"l":131.14,"n":108,"o":131.14,"t":"2026-02-04T05:00:00Z","v":4938,"vw":131.585601},{"c":131.3409,"h":131.63,"l":131.1401,"n":56,"o":131.22,"t":"2026-02-05T05:00:00Z","v":2429,"vw":131.334429},{"c":133.9456,"h":133.9456,"l":132.43,"n":108,"o":132.43,"t":"2026-02-06T05:00:00Z","v":3221,"vw":133.297893},{"c":134.1516,"h":134.2595,"l":133.43,"n":127,"o":133.67,"t":"2026-02-09T05:00:00Z","v":7429,"vw":133.969454},{"c":134.7443,"h":134.88,"l":134.25,"n":112,"o":134.25,"t":"2026-02-10T05:00:00Z","v":5496,"vw":134.547271},{"c":135.4035,"h":135.4035,"l":134.9199,"n":83,"o":135.25,"t":"2026-02-11T05:00:00Z","v":2848,"vw":135.277438},{"c":134.1,"h":136.1531,"l":134.1,"n":113,"o":135.8,"t":"2026-02-12T05:00:00Z","v":3229,"vw":135.088457},{"c":135.3175,"h":135.8,"l":134.11,"n":115,"o":134.15,"t":"2026-02-13T05:00:00Z","v":3227,"vw":135.051961},{"c":134.72,"h":135.32,"l":134.025,"n":106,"o":135.32,"t":"2026-02-17T05:00:00Z","v":5976,"vw":134.715568},{"c":135.2395,"h":135.6099,"l":135.07,"n":107,"o":135.16,"t":"2026-02-18T05:00:00Z","v":7840,"vw":135.379295},{"c":135.11,"h":135.34,"l":134.48,"n":77,"o":134.82,"t":"2026-02-19T05:00:00Z","v":3888,"vw":134.810167},{"c":135.78,"h":135.79,"l":134.96,"n":102,"o":134.96,"t":"2026-02-20T05:00:00Z","v":6041,"vw":135.310853},{"c":135.07,"h":136.16,"l":134.825,"n":145,"o":135.61,"t":"2026-02-23T05:00:00Z","v":5855,"vw":135.120682},{"c":136.1246,"h":136.1297,"l":135.01,"n":121,"o":135.01,"t":"2026-02-24T05:00:00Z","v":5394,"vw":135.687853},{"c":136.1425,"h":136.24,"l":135.335,"n":126,"o":136.24,"t":"2026-02-25T05:00:00Z","v":7321,"vw":135.835939},{"c":136.61,"h":136.715,"l":136.03,"n":135,"o":136.32,"t":"2026-02-26T05:00:00Z","v":10090,"vw":136.364403},{"c":137.086,"h":137.086,"l":136.1,"n":126,"o":136.2,"t":"2026-02-27T05:00:00Z","v":5209,"vw":136.435244},{"c":137.17,"h":137.4776,"l":136.1475,"n":133,"o":136.42,"t":"2026-03-02T05:00:00Z","v":5975,"vw":136.934841},{"c":135.18,"h":135.6,"l":133.365,"n":111,"o":134.74,"t":"2026-03-03T05:00:00Z","v":3767,"vw":134.380388},{"c":135.6749,"h":135.8487,"l":134.79,"n":80,"o":135.8,"t":"2026-03-04T05:00:00Z","v":4387,"vw":135.555099},{"c":134.0743,"h":134.87,"l":133.27,"n":227,"o":134.7765,"t":"2026-03-05T05:00:00Z","v":13561,"vw":133.965591},{"c":132.6072,"h":132.92,"l":131.72,"n":130,"o":132.92,"t":"2026-03-06T05:00:00Z","v":6929,"vw":132.491489},{"c":132.871,"h":132.877,"l":130.6,"n":133,"o":131.48,"t":"2026-03-09T04:00:00Z","v":4544,"vw":131.504012},{"c":132.46,"h":133.78,"l":132.38,"n":116,"o":132.92,"t":"2026-03-10T04:00:00Z","v":7395,"vw":133.194856},{"c":132.25,"h":132.33,"l":131.65,"n":81,"o":132.33,"t":"2026-03-11T04:00:00Z","v":3297,"vw":132.036225},{"c":130.866,"h":131.87,"l":130.8602,"n":105,"o":131.5,"t":"2026-03-12T04:00:00Z","v":14290,"vw":131.527336},{"c":130.686,"h":132.125,"l":130.53,"n":86,"o":132.11,"t":"2026-03-13T04:00:00Z","v":6631,"vw":131.053281},{"c":131.14,"h":132.04,"l":131.105,"n":146,"o":131.54,"t":"2026-03-16T04:00:00Z","v":8104,"vw":131.435792},{"c":131.73,"h":132.4,"l":131.73,"n":165,"o":132.06,"t":"2026-03-17T04:00:00Z","v":6543,"vw":132.087218},{"c":130.14,"h":131.61,"l":130.14,"n":126,"o":131.61,"t":"2026-03-18T04:00:00Z","v":20023,"vw":130.977355},{"c":129.9584,"h":130.344,"l":129.48,"n":128,"o":129.48,"t":"2026-03-19T04:00:00Z","v":4273,"vw":129.778585},{"c":127.71,"h":130.08,"l":127.385,"n":141,"o":130.08,"t":"2026-03-20T04:00:00Z","v":6550,"vw":128.948152},{"c":129.2891,"h":130.56,"l":129.17,"n":174,"o":129.27,"t":"2026-03-23T04:00:00Z","v":4528,"vw":129.84398},{"c":129.68,"h":130.2576,"l":128.1,"n":136,"o":128.49,"t":"2026-03-24T04:00:00Z","v":7980,"vw":129.032783},{"c":130.31,"h":130.5647,"l":129.57,"n":217,"o":130.55,"t":"2026-03-25T04:00:00Z","v":5151,"vw":130.189763},{"c":129.2556,"h":130.61,"l":129.2499,"n":239,"o":129.77,"t":"2026-03-26T04:00:00Z","v":7615,"vw":130.106475},{"c":128.4693,"h":129.6411,"l":128.4693,"n":229,"o":129.23,"t":"2026-03-27T04:00:00Z","v":7994,"vw":129.050286},{"c":128.0558,"h":129.68,"l":128.0558,"n":108,"o":129.68,"t":"2026-03-30T04:00:00Z","v":3304,"vw":128.722895},{"c":130.21,"h":130.3,"l":128.895,"n":221,"o":129.21,"t":"2026-03-31T04:00:00Z","v":11981,"vw":129.598938},{"c":130.8655,"h":131.15,"l":130.71,"n":176,"o":130.91,"t":"2026-04-01T04:00:00Z","v":10004,"vw":130.973375},{"c":131.4413,"h":131.4413,"l":129.97,"n":280,"o":130.03,"t":"2026-04-02T04:00:00Z","v":55971,"vw":131.123758},{"c":131.894,"h":131.894,"l":131.48,"n":148,"o":131.48,"t":"2026-04-06T04:00:00Z","v":55405,"vw":131.793087},{"c":132.01,"h":132.1301,"l":131.49,"n":315,"o":131.75,"t":"2026-04-07T04:00:00Z","v":98401,"vw":131.889713},{"c":134.59,"h":134.62,"l":133.755,"n":148,"o":133.86,"t":"2026-04-08T04:00:00Z","v":9486,"vw":134.133759},{"c":135.22,"h":135.57,"l":134.47,"n":198,"o":134.47,"t":"2026-04-09T04:00:00Z","v":13890,"vw":135.352148},{"c":134.44,"h":136.31,"l":134.44,"n":150,"o":136.31,"t":"2026-04-10T04:00:00Z","v":5929,"vw":134.73868},{"c":134.86,"h":134.86,"l":133.62,"n":122,"o":134.31,"t":"2026-04-13T04:00:00Z","v":9228,"vw":134.048873},{"c":135.0512,"h":135.35,"l":134.4599,"n":197,"o":135.11,"t":"2026-04-14T04:00:00Z","v":17977,"vw":134.927495},{"c":134.4614,"h":135.01,"l":134.13,"n":144,"o":135.01,"t":"2026-04-15T04:00:00Z","v":9937,"vw":134.456105},{"c":135.1269,"h":135.244,"l":134.6785,"n":118,"o":134.79,"t":"2026-04-16T04:00:00Z","v":5440,"vw":135.039606},{"c":136.75,"h":136.95,"l":135.52,"n":143,"o":135.54,"t":"2026-04-17T04:00:00Z","v":28526,"vw":136.683713},{"c":136.7587,"h":137.03,"l":136.56,"n":119,"o":136.56,"t":"2026-04-20T04:00:00Z","v":4395,"vw":136.829771},{"c":136.01,"h":137.2296,"l":136.01,"n":159,"o":137.2296,"t":"2026-04-21T04:00:00Z","v":7467,"vw":136.457613},{"c":135.8396,"h":137.25,"l":135.6401,"n":199,"o":137.25,"t":"2026-04-22T04:00:00Z","v":9047,"vw":136.367085},{"c":136.6218,"h":136.8,"l":135.52,"n":220,"o":136.8,"t":"2026-04-23T04:00:00Z","v":6688,"vw":136.234112},{"c":136.2152,"h":136.63,"l":135.92,"n":138,"o":136.63,"t":"2026-04-24T04:00:00Z","v":4619,"vw":136.351665},{"c":136.1667,"h":136.91,"l":136.1667,"n":224,"o":136.23,"t":"2026-04-27T04:00:00Z","v":7499,"vw":136.267912},{"c":135.7367,"h":137.5,"l":135.57,"n":164,"o":137.5,"t":"2026-04-28T04:00:00Z","v":4709,"vw":135.967555},{"c":135.2583,"h":136.04,"l":134.9686,"n":136,"o":136.04,"t":"2026-04-29T04:00:00Z","v":5257,"vw":135.395975},{"c":137.35,"h":137.35,"l":135.52,"n":170,"o":136.63,"t":"2026-04-30T04:00:00Z","v":8288,"vw":136.911686},{"c":136.626,"h":137.74,"l":136.585,"n":195,"o":137.74,"t":"2026-05-01T04:00:00Z","v":14482,"vw":137.008072},{"c":135.7198,"h":136.69,"l":135.4799,"n":270,"o":136.63,"t":"2026-05-04T04:00:00Z","v":40342,"vw":135.761876},{"c":136.7686,"h":137.14,"l":136.39,"n":162,"o":136.43,"t":"2026-05-05T04:00:00Z","v":8514,"vw":136.828252},{"c":137.474,"h":137.62,"l":136.9975,"n":100,"o":137.62,"t":"2026-05-06T04:00:00Z","v":4215,"vw":137.26318},{"c":135.6309,"h":137.8,"l":135.51,"n":126,"o":137.8,"t":"2026-05-07T04:00:00Z","v":6198,"vw":135.911343},{"c":135.6824,"h":136.37,"l":135.6824,"n":83,"o":136.37,"t":"2026-05-08T04:00:00Z","v":3772,"vw":135.968636},{"c":135.856,"h":136.2,"l":135.76,"n":148,"o":136.2,"t":"2026-05-11T04:00:00Z","v":18967,"vw":135.928187},{"c":135.85,"h":136.13,"l":135.02,"n":91,"o":136.13,"t":"2026-05-12T04:00:00Z","v":2999,"vw":135.698829},{"c":135.59,"h":135.89,"l":135.1599,"n":96,"o":135.6,"t":"2026-05-13T04:00:00Z","v":3820,"vw":135.464663},{"c":135.9688,"h":136.34,"l":135.62,"n":115,"o":135.62,"t":"2026-05-14T04:00:00Z","v":4222,"vw":136.039251},{"c":134.1626,"h":135.82,"l":134.1626,"n":129,"o":135.82,"t":"2026-05-15T04:00:00Z","v":7196,"vw":134.609934},{"c":134.7878,"h":135.34,"l":134.4999,"n":104,"o":135.34,"t":"2026-05-18T04:00:00Z","v":4813,"vw":134.78968},{"c":134.2846,"h":135.03,"l":134.045,"n":132,"o":135.03,"t":"2026-05-19T04:00:00Z","v":9700,"vw":134.534303},{"c":135.4882,"h":135.4882,"l":134.594,"n":216,"o":135.074,"t":"2026-05-20T04:00:00Z","v":6835,"vw":135.218718},{"c":136.0839,"h":136.14,"l":134.61,"n":137,"o":135.41,"t":"2026-05-21T04:00:00Z","v":5847,"vw":135.482044},{"c":137.07,"h":137.25,"l":136.51,"n":249,"o":136.67,"t":"2026-05-22T04:00:00Z","v":16284,"vw":137.084067},{"c":137.7,"h":137.89,"l":137.46,"n":163,"o":137.83,"t":"2026-05-26T04:00:00Z","v":7769,"vw":137.693004},{"c":137.57,"h":138.13,"l":137.57,"n":117,"o":138.13,"t":"2026-05-27T04:00:00Z","v":6190,"vw":137.925204},{"c":137.4323,"h":137.959,"l":137.346,"n":125,"o":137.52,"t":"2026-05-28T04:00:00Z","v":4185,"vw":137.56409},{"c":136.8925,"h":137.72,"l":136.855,"n":145,"o":137.72,"t":"2026-05-29T04:00:00Z","v":5476,"vw":137.149203},{"c":136.2437,"h":136.54,"l":136.09,"n":129,"o":136.11,"t":"2026-06-01T04:00:00Z","v":4883,"vw":136.353746},{"c":137.63,"h":137.64,"l":136.62,"n":140,"o":136.62,"t":"2026-06-02T04:00:00Z","v":33548,"vw":137.624249},{"c":137.6899,"h":138.2495,"l":137.63,"n":123,"o":137.63,"t":"2026-06-03T04:00:00Z","v":6710,"vw":137.954156},{"c":138.2518,"h":138.34,"l":138,"n":114,"o":138.23,"t":"2026-06-04T04:00:00Z","v":4743,"vw":138.185399},{"c":137.2434,"h":138.15,"l":137.2434,"n":103,"o":138.09,"t":"2026-06-05T04:00:00Z","v":5714,"vw":137.927686},{"c":136.8434,"h":137.7104,"l":136.8434,"n":125,"o":137.7104,"t":"2026-06-08T04:00:00Z","v":2818,"vw":137.189947},{"c":138.0944,"h":138.0944,"l":136.83,"n":113,"o":137.461,"t":"2026-06-09T04:00:00Z","v":7071,"vw":137.6758},{"c":137.4194,"h":138.49,"l":137.4194,"n":118,"o":138.49,"t":"2026-06-10T04:00:00Z","v":4300,"vw":137.853227},{"c":139.2354,"h":139.57,"l":138.0999,"n":138,"o":138.26,"t":"2026-06-11T04:00:00Z","v":4715,"vw":138.567758},{"c":140.59,"h":140.59,"l":139.6,"n":112,"o":139.6,"t":"2026-06-12T04:00:00Z","v":3287,"vw":140.308099},{"c":140.4428,"h":141.66,"l":140.4428,"n":163,"o":141.66,"t":"2026-06-15T04:00:00Z","v":6614,"vw":140.946648},{"c":140.284,"h":140.92,"l":140.284,"n":83,"o":140.6,"t":"2026-06-16T04:00:00Z","v":2682,"vw":140.719702},{"c":138.4122,"h":140.7518,"l":138.2005,"n":148,"o":140.5,"t":"2026-06-17T04:00:00Z","v":5055,"vw":139.895897},{"c":138.654,"h":139.63,"l":138.654,"n":114,"o":139.63,"t":"2026-06-18T04:00:00Z","v":3502,"vw":139.131964},{"c":139.24,"h":139.47,"l":139.055,"n":179,"o":139.14,"t":"2026-06-22T04:00:00Z","v":5556,"vw":139.271983},{"c":138.4934,"h":138.75,"l":137.59,"n":133,"o":137.99,"t":"2026-06-23T04:00:00Z","v":9188,"vw":138.210679},{"c":139.14,"h":139.4932,"l":138.74,"n":225,"o":138.76,"t":"2026-06-24T04:00:00Z","v":4672,"vw":139.211435},{"c":140.0943,"h":140.91,"l":140.02,"n":234,"o":140.45,"t":"2026-06-25T04:00:00Z","v":15877,"vw":140.249104},{"c":140.368,"h":140.55,"l":139.99,"n":137,"o":140.3,"t":"2026-06-26T04:00:00Z","v":4703,"vw":140.210174},{"c":140.6602,"h":140.95,"l":140.2983,"n":177,"o":140.95,"t":"2026-06-29T04:00:00Z","v":12180,"vw":140.528555},{"c":140.2296,"h":140.68,"l":140.075,"n":216,"o":140.3,"t":"2026-06-30T04:00:00Z","v":8220,"vw":140.463401},{"c":139.8526,"h":140.634,"l":139.72,"n":154,"o":140.35,"t":"2026-07-01T04:00:00Z","v":7978,"vw":140.316179},{"c":140.89,"h":140.89,"l":140.07,"n":151,"o":140.51,"t":"2026-07-02T04:00:00Z","v":5734,"vw":140.382197},{"c":140.5655,"h":141.75,"l":140.3099,"n":257,"o":141.75,"t":"2026-07-06T04:00:00Z","v":8867,"vw":140.538546},{"c":140.69,"h":141.475,"l":140.69,"n":129,"o":140.99,"t":"2026-07-07T04:00:00Z","v":48103,"vw":140.852119},{"c":139.4909,"h":140.49,"l":139.3792,"n":214,"o":140.49,"t":"2026-07-08T04:00:00Z","v":10224,"vw":139.731862},{"c":140.11,"h":140.58,"l":140.1,"n":164,"o":140.204,"t":"2026-07-09T04:00:00Z","v":5764,"vw":140.344339},{"c":140.6822,"h":140.78,"l":140.18,"n":122,"o":140.62,"t":"2026-07-10T04:00:00Z","v":6631,"vw":140.601707},{"c":140.77,"h":141.235,"l":140.724,"n":109,"o":141.235,"t":"2026-07-13T04:00:00Z","v":2095,"vw":140.87055},{"c":140.49,"h":142.35,"l":140.155,"n":120,"o":142.35,"t":"2026-07-14T04:00:00Z","v":3138,"vw":140.40439},{"c":140.12,"h":141.9,"l":139.9178,"n":174,"o":141.9,"t":"2026-07-15T04:00:00Z","v":10624,"vw":140.166229},{"c":141.6728,"h":141.6728,"l":140.89,"n":163,"o":140.89,"t":"2026-07-16T04:00:00Z","v":4938,"vw":141.343196},{"c":141.0991,"h":142.43,"l":140.96,"n":132,"o":142.43,"t":"2026-07-17T04:00:00Z","v":2955,"vw":141.935792},{"c":140.3675,"h":141.1,"l":140.3675,"n":167,"o":141.1,"t":"2026-07-20T04:00:00Z","v":5984,"vw":140.802943},{"c":141.1045,"h":141.1045,"l":140.91,"n":100,"o":140.91,"t":"2026-07-21T04:00:00Z","v":2590,"vw":140.982211},{"c":141.8173,"h":142.195,"l":141.51,"n":139,"o":141.51,"t":"2026-07-22T04:00:00Z","v":3145,"vw":141.788436},{"c":141.21,"h":141.38,"l":140.955,"n":123,"o":141.11,"t":"2026-07-23T04:00:00Z","v":5410,"vw":141.118051},{"c":142.1266,"h":142.4799,"l":141.83,"n":134,"o":141.83,"t":"2026-07-24T04:00:00Z","v":5383,"vw":142.137681},{"c":142.4015,"h":142.9,"l":142.16,"n":174,"o":142.9,"t":"2026-07-27T04:00:00Z","v":7024,"vw":142.382916},{"c":143.6122,"h":143.9,"l":143.28,"n":140,"o":143.28,"t":"2026-07-28T04:00:00Z","v":6310,"vw":143.576529},{"c":142.3882,"h":143.57,"l":142.3882,"n":144,"o":143.57,"t":"2026-07-29T04:00:00Z","v":3541,"vw":143.139418},{"c":142.3208,"h":142.38,"l":141.02,"n":139,"o":142.38,"t":"2026-07-30T04:00:00Z","v":11004,"vw":141.417672},{"c":141.98,"h":142.15,"l":141.94,"n":103,"o":141.9795,"t":"2026-07-31T04:00:00Z","v":3315,"vw":142.042629},{"c":142.7264,"h":142.7264,"l":142.18,"n":136,"o":142.27,"t":"2026-08-03T04:00:00Z","v":3714,"vw":142.365939},{"c":144.0593,"h":144.13,"l":142.134,"n":183,"o":142.67,"t":"2026-08-04T04:00:00Z","v":5896,"vw":143.309357},{"c":143.6388,"h":146.19,"l":143.43,"n":113,"o":146.19,"t":"2026-08-05T04:00:00Z","v":7012,"vw":143.886127},{"c":143.2529,"h":145.68,"l":143.09,"n":109,"o":145.68,"t":"2026-08-06T04:00:00Z","v":4774,"vw":143.51614},{"c":144.0725,"h":145.01,"l":144.06,"n":120,"o":145.01,"t":"2026-08-07T04:00:00Z","v":2131,"vw":144.31823},{"c":143.9388,"h":144.53,"l":143.7715,"n":131,"o":144.53,"t":"2026-08-10T04:00:00Z","v":4605,"vw":144.031663},{"c":144.1348,"h":144.4,"l":143.94,"n":154,"o":143.94,"t":"2026-08-11T04:00:00Z","v":4909,"vw":144.226309},{"c":144.7469,"h":144.87,"l":144.1895,"n":119,"o":144.36,"t":"2026-08-12T04:00:00Z","v":3483,"vw":144.576342},{"c":145.2703,"h":146.35,"l":144.96,"n":182,"o":146.35,"t":"2026-08-13T04:00:00Z","v":7832,"vw":145.106292},{"c":145.5535,"h":145.82,"l":145.3501,"n":136,"o":145.82,"t":"2026-08-14T04:00:00Z","v":4060,"vw":145.47352},{"c":145.16,"h":145.345,"l":145.08,"n":137,"o":145.18,"t":"2026-08-17T04:00:00Z","v":12056,"vw":145.180745},{"c":144.6642,"h":145.73,"l":144.6642,"n":164,"o":145.73,"t":"2026-08-18T04:00:00Z","v":20686,"vw":145.003921},{"c":145.1064,"h":146.1,"l":145.1064,"n":109,"o":146.1,"t":"2026-08-19T04:00:00Z","v":4373,"vw":145.612201},{"c":144.3775,"h":145.17,"l":144.3775,"n":383,"o":144.97,"t":"2026-08-20T04:00:00Z","v":24183,"vw":144.689849},{"c":144.942,"h":145.3,"l":144.86,"n":92,"o":145.3,"t":"2026-08-21T04:00:00Z","v":6171,"vw":144.974287},{"c":145.04,"h":145.04,"l":144.68,"n":195,"o":144.82,"t":"2026-08-24T04:00:00Z","v":4680,"vw":144.902537},{"c":144.9956,"h":145.03,"l":144.7099,"n":122,"o":144.95,"t":"2026-08-25T04:00:00Z","v":7182,"vw":144.850464},{"c":145.3137,"h":145.66,"l":145.14,"n":106,"o":145.14,"t":"2026-08-26T04:00:00Z","v":4932,"vw":145.304167},{"c":144.2097,"h":145.57,"l":144.2097,"n":117,"o":145.57,"t":"2026-08-27T04:00:00Z","v":2600,"vw":144.617761},{"c":143.67,"h":145.97,"l":143.46,"n":168,"o":145.97,"t":"2026-08-28T04:00:00Z","v":11074,"vw":143.837116},{"c":143,"h":143.09,"l":142.9085,"n":201,"o":143,"t":"2026-08-31T04:00:00Z","v":13267,"vw":142.980226},{"c":142.4899,"h":143.28,"l":142.31,"n":101,"o":143.28,"t":"2026-09-01T04:00:00Z","v":4693,"vw":142.673433},{"c":143.5046,"h":143.611,"l":143.02,"n":172,"o":143.11,"t":"2026-09-02T04:00:00Z","v":4511,"vw":143.35059},{"c":143.8139,"h":143.96,"l":143.46,"n":114,"o":143.95,"t":"2026-09-03T04:00:00Z","v":4419,"vw":143.918918},{"c":143.5195,"h":143.9273,"l":143.42,"n":97,"o":143.42,"t":"2026-09-04T04:00:00Z","v":4832,"vw":143.602624},{"c":142.8337,"h":143.69,"l":142.8337,"n":101,"o":143.69,"t":"2026-09-08T04:00:00Z","v":4142,"vw":143.118544},{"c":141.697,"h":142.2598,"l":141.61,"n":107,"o":142.2598,"t":"2026-09-09T04:00:00Z","v":4522,"vw":141.746083},{"c":140.611,"h":141.81,"l":140.611,"n":74,"o":141.81,"t":"2026-09-10T04:00:00Z","v":1725,"vw":141.141865},{"c":141.5661,"h":141.85,"l":141.27,"n":101,"o":141.85,"t":"2026-09-11T04:00:00Z","v":3174,"vw":141.620429},{"c":140.8353,"h":141.6001,"l":140.8353,"n":112,"o":140.96,"t":"2026-09-14T04:00:00Z","v":3995,"vw":141.012815},{"c":140.6386,"h":140.78,"l":140.44,"n":69,"o":140.78,"t":"2026-09-15T04:00:00Z","v":2569,"vw":140.632257},{"c":139.72,"h":141.22,"l":139.28,"n":122,"o":141.22,"t":"2026-09-16T04:00:00Z","v":5446,"vw":140.679162},{"c":140.4667,"h":140.76,"l":140.4667,"n":126,"o":140.495,"t":"2026-09-17T04:00:00Z","v":13424,"vw":140.528079},{"c":139.6077,"h":140.68,"l":139.6077,"n":71,"o":140.68,"t":"2026-09-18T04:00:00Z","v":2125,"vw":139.850932},{"c":139.5516,"h":140.21,"l":139.5516,"n":142,"o":140.21,"t":"2026-09-21T04:00:00Z","v":4539,"vw":139.785394},{"c":138.788,"h":139.54,"l":138.788,"n":139,"o":139.54,"t":"2026-09-22T04:00:00Z","v":4043,"vw":139.046711},{"c":137.63,"h":138.89,"l":137.6,"n":277,"o":138.89,"t":"2026-09-23T04:00:00Z","v":8102,"vw":138.052196},{"c":137.0391,"h":138.18,"l":137.0391,"n":168,"o":138.18,"t":"2026-09-24T04:00:00Z","v":7352,"vw":137.34623},{"c":137.48,"h":137.48,"l":136.86,"n":110,"o":137.36,"t":"2026-09-25T04:00:00Z","v":4343,"vw":137.167697},{"c":136.7678,"h":137.53,"l":136.725,"n":142,"o":137.53,"t":"2026-09-28T04:00:00Z","v":6184,"vw":137.040041},{"c":136.6254,"h":136.7,"l":136.01,"n":134,"o":136.7,"t":"2026-09-29T04:00:00Z","v":6563,"vw":136.362463},{"c":135.72,"h":137.29,"l":135.72,"n":190,"o":137.29,"t":"2026-09-30T04:00:00Z","v":36735,"vw":136.470823},{"c":136.33,"h":136.39,"l":135.1299,"n":151,"o":135.56,"t":"2026-10-01T04:00:00Z","v":18870,"vw":135.908708},{"c":137.24,"h":137.434,"l":137.01,"n":113,"o":137.22,"t":"2026-10-02T04:00:00Z","v":3761,"vw":137.166046},{"c":137.83,"h":137.9256,"l":136.42,"n":131,"o":136.88,"t":"2026-10-05T04:00:00Z","v":4956,"vw":137.456182},{"c":138.51,"h":139.35,"l":138.05,"n":190,"o":139.35,"t":"2026-10-06T04:00:00Z","v":27034,"vw":138.404083},{"c":137.3908,"h":138.64,"l":137.39,"n":306,"o":138.64,"t":"2026-10-07T04:00:00Z","v":80757,"vw":137.56334},{"c":138.38,"h":138.52,"l":137.03,"n":189,"o":137.03,"t":"2026-10-08T04:00:00Z","v":18333,"vw":138.14702},{"c":138.66,"h":138.69,"l":138.31,"n":452,"o":138.64,"t":"2026-10-09T04:00:00Z","v":6568,"vw":138.608229},{"c":139.02,"h":139.02,"l":138.52,"n":84,"o":138.52,"t":"2026-10-12T04:00:00Z","v":2102,"vw":138.79528},{"c":139.21,"h":139.3293,"l":138.3493,"n":114,"o":139.14,"t":"2026-10-13T04:00:00Z","v":5643,"vw":138.95126},{"c":138.91,"h":139.2,"l":138.259,"n":117,"o":139.2,"t":"2026-10-14T04:00:00Z","v":8359,"vw":138.503747},{"c":140.0716,"h":140.0716,"l":139.68,"n":147,"o":139.68,"t":"2026-10-15T04:00:00Z","v":4425,"vw":139.926194},{"c":140.2612,"h":141.09,"l":140.1,"n":99,"o":140.62,"t":"2026-10-16T04:00:00Z","v":2256,"vw":140.533652},{"c":139.5086,"h":140.08,"l":139.47,"n":93,"o":140.08,"t":"2026-10-19T04:00:00Z","v":4553,"vw":139.601473},{"c":140.9421,"h":140.9421,"l":139.77,"n":81,"o":139.77,"t":"2026-10-20T04:00:00Z","v":2108,"vw":140.449292},{"c":141.0277,"h":141.25,"l":140.82,"n":102,"o":141.25,"t":"2026-10-21T04:00:00Z","v":4294,"vw":141.066754},{"c":142.05,"h":142.05,"l":140.547,"n":95,"o":141.05,"t":"2026-10-22T04:00:00Z","v":2354,"vw":141.213259}],"volatilityBars":[{"c":139.54,"h":139.54,"l":139.54,"n":3,"o":139.54,"t":"2026-09-22T13:30:00Z","v":634,"vw":139.54},{"c":139.044,"h":139.044,"l":139.044,"n":2,"o":139.044,"t":"2026-09-22T13:45:00Z","v":101,"vw":139.044},{"c":138.95,"h":138.95,"l":138.95,"n":1,"o":138.95,"t":"2026-09-22T14:30:00Z","v":469,"vw":138.95},{"c":138.8199,"h":138.82,"l":138.8199,"n":4,"o":138.82,"t":"2026-09-22T14:45:00Z","v":600,"vw":138.81995},{"c":138.83,"h":138.83,"l":138.83,"n":1,"o":138.83,"t":"2026-09-22T15:30:00Z","v":140,"vw":138.83},{"c":138.79,"h":138.79,"l":138.79,"n":2,"o":138.79,"t":"2026-09-22T19:00:00Z","v":105,"vw":138.79},{"c":138.8418,"h":138.88,"l":138.8418,"n":5,"o":138.88,"t":"2026-09-22T19:15:00Z","v":309,"vw":138.866284},{"c":138.96,"h":138.96,"l":138.94,"n":8,"o":138.94,"t":"2026-09-22T19:30:00Z","v":327,"vw":138.950521},{"c":138.47,"h":138.89,"l":138.47,"n":6,"o":138.89,"t":"2026-09-23T13:30:00Z","v":1032,"vw":138.653369},{"c":138.5664,"h":138.5664,"l":138.5664,"n":2,"o":138.5664,"t":"2026-09-23T14:15:00Z","v":527,"vw":138.5664},{"c":138.35,"h":138.35,"l":138.35,"n":1,"o":138.35,"t":"2026-09-23T14:30:00Z","v":115,"vw":138.35},{"c":138.129,"h":138.129,"l":138.129,"n":2,"o":138.129,"t":"2026-09-23T15:45:00Z","v":121,"vw":138.129},{"c":137.923,"h":137.923,"l":137.923,"n":1,"o":137.923,"t":"2026-09-23T16:45:00Z","v":241,"vw":137.923},{"c":138.062,"h":138.062,"l":138.062,"n":1,"o":138.062,"t":"2026-09-23T17:45:00Z","v":459,"vw":138.062},{"c":137.9285,"h":137.9285,"l":137.9285,"n":2,"o":137.9285,"t":"2026-09-23T18:15:00Z","v":857,"vw":137.9285},{"c":137.7499,"h":137.75,"l":137.7499,"n":4,"o":137.75,"t":"2026-09-23T18:45:00Z","v":324,"vw":137.74995},{"c":137.8399,"h":137.84,"l":137.8399,"n":7,"o":137.84,"t":"2026-09-23T19:00:00Z","v":590,"vw":137.83995},{"c":137.7516,"h":137.76,"l":137.7516,"n":9,"o":137.76,"t":"2026-09-23T19:15:00Z","v":546,"vw":137.7558},{"c":137.7675,"h":137.7675,"l":137.7675,"n":1,"o":137.7675,"t":"2026-09-23T19:30:00Z","v":237,"vw":137.7675},{"c":137.63,"h":137.63,"l":137.6,"n":14,"o":137.6,"t":"2026-09-23T19:45:00Z","v":1014,"vw":137.618889},{"c":137.62,"h":138.18,"l":137.62,"n":12,"o":138.18,"t":"2026-09-24T13:30:00Z","v":1001,"vw":137.870625},{"c":137.739,"h":137.739,"l":137.739,"n":3,"o":137.739,"t":"2026-09-24T13:45:00Z","v":183,"vw":137.739},{"c":137.74,"h":137.74,"l":137.74,"n":1,"o":137.74,"t":"2026-09-24T14:00:00Z","v":100,"vw":137.74},{"c":137.34,"h":137.34,"l":137.307,"n":3,"o":137.307,"t":"2026-09-24T14:45:00Z","v":702,"vw":137.334601},{"c":137.185,"h":137.185,"l":137.185,"n":2,"o":137.185,"t":"2026-09-24T15:00:00Z","v":184,"vw":137.185},{"c":137.1,"h":137.1,"l":137.1,"n":2,"o":137.1,"t":"2026-09-24T15:15:00Z","v":264,"vw":137.1},{"c":137.205,"h":137.205,"l":137.205,"n":2,"o":137.205,"t":"2026-09-24T17:45:00Z","v":394,"vw":137.205},{"c":137.335,"h":137.335,"l":137.335,"n":1,"o":137.335,"t":"2026-09-24T18:15:00Z","v":915,"vw":137.335},{"c":137.19,"h":137.19,"l":137.19,"n":4,"o":137.19,"t":"2026-09-24T18:45:00Z","v":205,"vw":137.19},{"c":137.095,"h":137.11,"l":137.095,"n":5,"o":137.1,"t":"2026-09-24T19:00:00Z","v":739,"vw":137.099494},{"c":137.21,"h":137.21,"l":137.21,"n":2,"o":137.21,"t":"2026-09-24T19:30:00Z","v":157,"vw":137.21},{"c":137.0615,"h":137.0615,"l":137.0615,"n":2,"o":137.0615,"t":"2026-09-24T19:45:00Z","v":640,"vw":137.0615},{"c":136.93,"h":137.36,"l":136.93,"n":6,"o":137.36,"t":"2026-09-25T13:30:00Z","v":1200,"vw":137.274},{"c":136.86,"h":136.86,"l":136.86,"n":1,"o":136.86,"t":"2026-09-25T13:45:00Z","v":241,"vw":136.86},{"c":136.9088,"h":136.92,"l":136.9088,"n":3,"o":136.92,"t":"2026-09-25T14:15:00Z","v":212,"vw":136.914427},{"c":136.87,"h":136.93,"l":136.87,"n":2,"o":136.93,"t":"2026-09-25T15:00:00Z","v":340,"vw":136.896471},{"c":137.245,"h":137.245,"l":137.245,"n":1,"o":137.245,"t":"2026-09-25T17:30:00Z","v":333,"vw":137.245},{"c":137.24,"h":137.24,"l":137.22,"n":3,"o":137.22,"t":"2026-09-25T17:45:00Z","v":361,"vw":137.230254},{"c":137.2,"h":137.2,"l":137.2,"n":1,"o":137.2,"t":"2026-09-25T18:15:00Z","v":131,"vw":137.2},{"c":137.48,"h":137.48,"l":137.48,"n":1,"o":137.48,"t":"2026-09-25T19:45:00Z","v":130,"vw":137.48},{"c":137.53,"h":137.53,"l":137.53,"n":5,"o":137.53,"t":"2026-09-28T13:30:00Z","v":838,"vw":137.53},{"c":137.1,"h":137.1,"l":137.1,"n":2,"o":137.1,"t":"2026-09-28T14:15:00Z","v":282,"vw":137.1},{"c":136.7499,"h":136.76,"l":136.7499,"n":4,"o":136.76,"t":"2026-09-28T14:45:00Z","v":346,"vw":136.755841},{"c":137.14,"h":137.14,"l":136.725,"n":2,"o":136.725,"t":"2026-09-28T17:00:00Z","v":284,"vw":136.977799},{"c":136.8299,"h":136.83,"l":136.8299,"n":3,"o":136.83,"t":"2026-09-28T17:30:00Z","v":210,"vw":136.82995},{"c":136.89,"h":136.89,"l":136.8573,"n":2,"o":136.8573,"t":"2026-09-28T17:45:00Z","v":610,"vw":136.884586},{"c":136.97,"h":136.97,"l":136.97,"n":1,"o":136.97,"t":"2026-09-28T18:00:00Z","v":237,"vw":136.97},{"c":136.965,"h":136.965,"l":136.96,"n":4,"o":136.96,"t":"2026-09-28T18:15:00Z","v":245,"vw":136.962522},{"c":136.9,"h":136.9,"l":136.9,"n":1,"o":136.9,"t":"2026-09-28T19:00:00Z","v":184,"vw":136.9},{"c":136.96,"h":136.96,"l":136.8992,"n":7,"o":136.8992,"t":"2026-09-28T19:15:00Z","v":697,"vw":136.911252},{"c":136.768,"h":136.768,"l":136.768,"n":2,"o":136.768,"t":"2026-09-28T19:45:00Z","v":136,"vw":136.768},{"c":136.7,"h":136.7,"l":136.7,"n":8,"o":136.7,"t":"2026-09-29T13:30:00Z","v":526,"vw":136.7},{"c":136.4687,"h":136.4687,"l":136.4687,"n":2,"o":136.4687,"t":"2026-09-29T14:15:00Z","v":247,"vw":136.4687},{"c":136.24,"h":136.24,"l":136.23,"n":3,"o":136.23,"t":"2026-09-29T14:45:00Z","v":666,"vw":136.238435},{"c":136.01,"h":136.08,"l":136.01,"n":4,"o":136.08,"t":"2026-09-29T15:15:00Z","v":345,"vw":136.056667},{"c":136.06,"h":136.06,"l":136.06,"n":2,"o":136.06,"t":"2026-09-29T15:30:00Z","v":331,"vw":136.06},{"c":136.16,"h":136.16,"l":136.16,"n":1,"o":136.16,"t":"2026-09-29T16:15:00Z","v":115,"vw":136.16},{"c":136.34,"h":136.34,"l":136.34,"n":2,"o":136.34,"t":"2026-09-29T18:00:00Z","v":316,"vw":136.34},{"c":136.28,"h":136.37,"l":136.27,"n":9,"o":136.3,"t":"2026-09-29T18:30:00Z","v":1541,"vw":136.285387},{"c":136.465,"h":136.465,"l":136.465,"n":1,"o":136.465,"t":"2026-09-29T18:45:00Z","v":176,"vw":136.465},{"c":136.635,"h":136.635,"l":136.635,"n":1,"o":136.635,"t":"2026-09-29T19:30:00Z","v":343,"vw":136.635},{"c":136.571,"h":136.571,"l":136.571,"n":5,"o":136.571,"t":"2026-09-29T19:45:00Z","v":508,"vw":136.571},{"c":137.29,"h":137.29,"l":137.29,"n":3,"o":137.29,"t":"2026-09-30T13:30:00Z","v":759,"vw":137.29},{"c":136.732,"h":136.732,"l":136.732,"n":1,"o":136.732,"t":"2026-09-30T13:45:00Z","v":120,"vw":136.732},{"c":136.554,"h":136.716,"l":136.554,"n":2,"o":136.716,"t":"2026-09-30T14:15:00Z","v":732,"vw":136.660672},{"c":136.485,"h":136.485,"l":136.485,"n":1,"o":136.485,"t":"2026-09-30T14:30:00Z","v":137,"vw":136.485},{"c":136.6,"h":136.6,"l":136.6,"n":1,"o":136.6,"t":"2026-09-30T15:00:00Z","v":300,"vw":136.6},{"c":136.51,"h":136.5372,"l":136.51,"n":14,"o":136.51,"t":"2026-09-30T15:30:00Z","v":1586,"vw":136.512774},{"c":136.52,"h":136.52,"l":136.52,"n":2,"o":136.52,"t":"2026-09-30T15:45:00Z","v":127,"vw":136.52},{"c":136.61,"h":136.61,"l":136.61,"n":1,"o":136.61,"t":"2026-09-30T16:15:00Z","v":280,"vw":136.61},{"c":136.5983,"h":136.6,"l":136.5983,"n":6,"o":136.6,"t":"2026-09-30T16:45:00Z","v":407,"vw":136.599088},{"c":136.51,"h":136.51,"l":136.51,"n":3,"o":136.51,"t":"2026-09-30T17:15:00Z","v":1772,"vw":136.51},{"c":136.5139,"h":136.515,"l":136.51,"n":4,"o":136.515,"t":"2026-09-30T18:00:00Z","v":382,"vw":136.512761},{"c":136.51,"h":136.51,"l":136.5,"n":24,"o":136.51,"t":"2026-09-30T18:15:00Z","v":21759,"vw":136.508338},{"c":136.28,"h":136.28,"l":136.28,"n":3,"o":136.28,"t":"2026-09-30T18:45:00Z","v":153,"vw":136.28},{"c":136.2725,"h":136.2725,"l":136.2725,"n":1,"o":136.2725,"t":"2026-09-30T19:15:00Z","v":206,"vw":136.2725},{"c":136.135,"h":136.22,"l":136.135,"n":40,"o":136.21,"t":"2026-09-30T19:30:00Z","v":6930,"vw":136.206451},{"c":135.72,"h":135.72,"l":135.72,"n":1,"o":135.72,"t":"2026-09-30T19:45:00Z","v":100,"vw":135.72},{"c":135.252,"h":135.56,"l":135.252,"n":7,"o":135.56,"t":"2026-10-01T13:30:00Z","v":337,"vw":135.377517},{"c":135.36,"h":135.36,"l":135.36,"n":3,"o":135.36,"t":"2026-10-01T13:45:00Z","v":251,"vw":135.36},{"c":135.2599,"h":135.26,"l":135.1299,"n":11,"o":135.13,"t":"2026-10-01T14:00:00Z","v":1166,"vw":135.2203},{"c":135.29,"h":135.29,"l":135.29,"n":1,"o":135.29,"t":"2026-10-01T14:30:00Z","v":100,"vw":135.29},{"c":135.52,"h":135.52,"l":135.39,"n":2,"o":135.39,"t":"2026-10-01T14:45:00Z","v":3428,"vw":135.412412},{"c":135.7401,"h":135.7401,"l":135.6299,"n":3,"o":135.63,"t":"2026-10-01T15:45:00Z","v":302,"vw":135.667153},{"c":135.84,"h":135.84,"l":135.84,"n":11,"o":135.84,"t":"2026-10-01T16:00:00Z","v":2411,"vw":135.84},{"c":135.98,"h":135.98,"l":135.98,"n":6,"o":135.98,"t":"2026-10-01T17:00:00Z","v":600,"vw":135.98},{"c":136.11,"h":136.11,"l":136.11,"n":5,"o":136.11,"t":"2026-10-01T17:15:00Z","v":1200,"vw":136.11},{"c":136.02,"h":136.0705,"l":136.02,"n":3,"o":136.0705,"t":"2026-10-01T18:00:00Z","v":485,"vw":136.059778},{"c":136.18,"h":136.22,"l":136.18,"n":5,"o":136.18,"t":"2026-10-01T18:15:00Z","v":465,"vw":136.19},{"c":136.2305,"h":136.25,"l":136.21,"n":12,"o":136.23,"t":"2026-10-01T19:00:00Z","v":2734,"vw":136.223013},{"c":136.29,"h":136.29,"l":136.29,"n":8,"o":136.29,"t":"2026-10-01T19:15:00Z","v":3400,"vw":136.29},{"c":136.3,"h":136.3,"l":136.3,"n":4,"o":136.3,"t":"2026-10-01T19:30:00Z","v":400,"vw":136.3},{"c":136.26,"h":136.39,"l":136.26,"n":7,"o":136.39,"t":"2026-10-01T19:45:00Z","v":700,"vw":136.295714},{"c":136.33,"h":136.33,"l":136.33,"n":4,"o":136.33,"t":"2026-10-01T20:00:00Z","v":177,"vw":136.33},{"c":137.22,"h":137.22,"l":137.22,"n":5,"o":137.22,"t":"2026-10-02T13:30:00Z","v":597,"vw":137.22},{"c":137.434,"h":137.434,"l":137.434,"n":1,"o":137.434,"t":"2026-10-02T14:45:00Z","v":116,"vw":137.434},{"c":137.01,"h":137.01,"l":137.01,"n":5,"o":137.01,"t":"2026-10-02T16:00:00Z","v":500,"vw":137.01},{"c":137.135,"h":137.135,"l":137.135,"n":2,"o":137.135,"t":"2026-10-02T16:45:00Z","v":403,"vw":137.135},{"c":137.2547,"h":137.2547,"l":137.2547,"n":1,"o":137.2547,"t":"2026-10-02T17:15:00Z","v":177,"vw":137.2547},{"c":137.18,"h":137.18,"l":137.18,"n":4,"o":137.18,"t":"2026-10-02T17:45:00Z","v":310,"vw":137.18},{"c":137.115,"h":137.12,"l":137.115,"n":8,"o":137.12,"t":"2026-10-02T18:30:00Z","v":509,"vw":137.116667},{"c":137.24,"h":137.24,"l":137.24,"n":1,"o":137.24,"t":"2026-10-02T19:00:00Z","v":124,"vw":137.24},{"c":137.24,"h":137.24,"l":137.24,"n":3,"o":137.24,"t":"2026-10-02T20:00:00Z","v":179,"vw":137.24},{"c":136.88,"h":136.88,"l":136.88,"n":5,"o":136.88,"t":"2026-10-05T13:30:00Z","v":208,"vw":136.88},{"c":136.42,"h":136.42,"l":136.42,"n":1,"o":136.42,"t":"2026-10-05T13:45:00Z","v":100,"vw":136.42},{"c":137.25,"h":137.25,"l":137.25,"n":1,"o":137.25,"t":"2026-10-05T14:00:00Z","v":178,"vw":137.25},{"c":137.1401,"h":137.1401,"l":137.14,"n":3,"o":137.14,"t":"2026-10-05T14:30:00Z","v":210,"vw":137.14005},{"c":137.21,"h":137.21,"l":137.21,"n":1,"o":137.21,"t":"2026-10-05T15:00:00Z","v":109,"vw":137.21},{"c":137.3795,"h":137.4,"l":137.3795,"n":5,"o":137.39,"t":"2026-10-05T15:15:00Z","v":746,"vw":137.38838},{"c":137.46,"h":137.46,"l":137.4499,"n":9,"o":137.4499,"t":"2026-10-05T15:30:00Z","v":1058,"vw":137.450946},{"c":137.86,"h":137.86,"l":137.86,"n":6,"o":137.86,"t":"2026-10-05T17:30:00Z","v":673,"vw":137.86},{"c":137.9256,"h":137.9256,"l":137.9256,"n":2,"o":137.9256,"t":"2026-10-05T19:00:00Z","v":117,"vw":137.9256},{"c":137.73,"h":137.73,"l":137.73,"n":2,"o":137.73,"t":"2026-10-05T19:45:00Z","v":101,"vw":137.73},{"c":137.83,"h":137.83,"l":137.83,"n":3,"o":137.83,"t":"2026-10-05T20:00:00Z","v":133,"vw":137.83},{"c":139.35,"h":139.35,"l":139.35,"n":4,"o":139.35,"t":"2026-10-06T13:30:00Z","v":179,"vw":139.35},{"c":138.05,"h":138.05,"l":138.05,"n":1,"o":138.05,"t":"2026-10-06T13:45:00Z","v":160,"vw":138.05},{"c":138.58,"h":138.58,"l":138.58,"n":1,"o":138.58,"t":"2026-10-06T15:15:00Z","v":100,"vw":138.58},{"c":138.632,"h":138.632,"l":138.632,"n":1,"o":138.632,"t":"2026-10-06T15:30:00Z","v":111,"vw":138.632},{"c":138.52,"h":138.52,"l":138.52,"n":1,"o":138.52,"t":"2026-10-06T16:15:00Z","v":111,"vw":138.52},{"c":138.57,"h":138.57,"l":138.49,"n":4,"o":138.49,"t":"2026-10-06T16:30:00Z","v":5099,"vw":138.565316},{"c":138.3899,"h":138.3899,"l":138.38,"n":2,"o":138.38,"t":"2026-10-06T16:45:00Z","v":240,"vw":138.384538},{"c":138.3,"h":138.3,"l":138.3,"n":1,"o":138.3,"t":"2026-10-06T17:15:00Z","v":4270,"vw":138.3},{"c":138.26,"h":138.26,"l":138.26,"n":1,"o":138.26,"t":"2026-10-06T17:30:00Z","v":157,"vw":138.26},{"c":138.36,"h":138.38,"l":138.3382,"n":17,"o":138.34,"t":"2026-10-06T17:45:00Z","v":3965,"vw":138.366603},{"c":138.3301,"h":138.3301,"l":138.33,"n":3,"o":138.33,"t":"2026-10-06T18:00:00Z","v":244,"vw":138.33005},{"c":138.3597,"h":138.425,"l":138.3597,"n":11,"o":138.425,"t":"2026-10-06T19:15:00Z","v":2504,"vw":138.368239},{"c":138.39,"h":138.4,"l":138.35,"n":22,"o":138.355,"t":"2026-10-06T19:30:00Z","v":7853,"vw":138.370642},{"c":138.511,"h":138.511,"l":138.34,"n":5,"o":138.3585,"t":"2026-10-06T19:45:00Z","v":563,"vw":138.382846},{"c":138.51,"h":138.51,"l":138.51,"n":3,"o":138.51,"t":"2026-10-06T20:00:00Z","v":108,"vw":138.51},{"c":138.64,"h":138.64,"l":138.64,"n":6,"o":138.64,"t":"2026-10-07T13:30:00Z","v":183,"vw":138.64},{"c":137.57,"h":137.57,"l":137.57,"n":3,"o":137.57,"t":"2026-10-07T14:00:00Z","v":304,"vw":137.57},{"c":137.41,"h":137.41,"l":137.41,"n":1,"o":137.41,"t":"2026-10-07T15:00:00Z","v":140,"vw":137.41},{"c":137.435,"h":137.435,"l":137.435,"n":1,"o":137.435,"t":"2026-10-07T15:30:00Z","v":112,"vw":137.435},{"c":137.45,"h":137.45,"l":137.45,"n":1,"o":137.45,"t":"2026-10-07T15:45:00Z","v":143,"vw":137.45},{"c":137.5699,"h":137.57,"l":137.5699,"n":2,"o":137.57,"t":"2026-10-07T16:00:00Z","v":3318,"vw":137.56995},{"c":137.5,"h":137.55,"l":137.5,"n":10,"o":137.55,"t":"2026-10-07T16:15:00Z","v":45895,"vw":137.500479},{"c":137.5599,"h":137.65,"l":137.5599,"n":7,"o":137.63,"t":"2026-10-07T16:30:00Z","v":1319,"vw":137.629385},{"c":137.5699,"h":137.57,"l":137.5699,"n":3,"o":137.57,"t":"2026-10-07T16:45:00Z","v":206,"vw":137.56995},{"c":137.7699,"h":137.7699,"l":137.7323,"n":4,"o":137.7323,"t":"2026-10-07T17:15:00Z","v":268,"vw":137.749044},{"c":137.72,"h":137.75,"l":137.71,"n":17,"o":137.7493,"t":"2026-10-07T17:30:00Z","v":4586,"vw":137.728303},{"c":137.7117,"h":137.715,"l":137.7117,"n":3,"o":137.715,"t":"2026-10-07T17:45:00Z","v":544,"vw":137.712648},{"c":137.67,"h":137.72,"l":137.67,"n":10,"o":137.7099,"t":"2026-10-07T18:00:00Z","v":2122,"vw":137.707961},{"c":137.66,"h":137.68,"l":137.66,"n":12,"o":137.67,"t":"2026-10-07T18:15:00Z","v":1473,"vw":137.671292},{"c":137.715,"h":137.715,"l":137.6899,"n":4,"o":137.69,"t":"2026-10-07T18:30:00Z","v":527,"vw":137.69595},{"c":137.72,"h":137.72,"l":137.72,"n":3,"o":137.72,"t":"2026-10-07T18:45:00Z","v":138,"vw":137.72},{"c":137.6768,"h":137.75,"l":137.6768,"n":59,"o":137.73,"t":"2026-10-07T19:00:00Z","v":5884,"vw":137.734823},{"c":137.6499,"h":137.66,"l":137.6499,"n":21,"o":137.6499,"t":"2026-10-07T19:15:00Z","v":5455,"vw":137.653511},{"c":137.5399,"h":137.59,"l":137.5399,"n":12,"o":137.59,"t":"2026-10-07T19:30:00Z","v":3642,"vw":137.543139},{"c":137.39,"h":137.461,"l":137.39,"n":5,"o":137.4491,"t":"2026-10-07T19:45:00Z","v":988,"vw":137.416883},{"c":137.03,"h":137.03,"l":137.03,"n":7,"o":137.03,"t":"2026-10-08T13:30:00Z","v":693,"vw":137.03},{"c":137.26,"h":137.26,"l":137.26,"n":2,"o":137.26,"t":"2026-10-08T14:45:00Z","v":200,"vw":137.26},{"c":137.17,"h":137.27,"l":137.17,"n":7,"o":137.27,"t":"2026-10-08T15:00:00Z","v":1087,"vw":137.25},{"c":137.06,"h":137.06,"l":137.06,"n":2,"o":137.06,"t":"2026-10-08T15:15:00Z","v":153,"vw":137.06},{"c":137.3385,"h":137.3385,"l":137.3385,"n":2,"o":137.3385,"t":"2026-10-08T16:00:00Z","v":551,"vw":137.3385},{"c":137.39,"h":137.72,"l":137.39,"n":8,"o":137.72,"t":"2026-10-08T16:15:00Z","v":494,"vw":137.621786},{"c":137.71,"h":137.71,"l":137.42,"n":5,"o":137.42,"t":"2026-10-08T16:45:00Z","v":454,"vw":137.565},{"c":138.14,"h":138.14,"l":138.14,"n":5,"o":138.14,"t":"2026-10-08T17:30:00Z","v":218,"vw":138.14},{"c":138.31,"h":138.31,"l":138.31,"n":3,"o":138.31,"t":"2026-10-08T18:00:00Z","v":213,"vw":138.31},{"c":138.21,"h":138.2899,"l":138.21,"n":15,"o":138.26,"t":"2026-10-08T18:30:00Z","v":5162,"vw":138.244353},{"c":138.23,"h":138.2615,"l":138.23,"n":7,"o":138.25,"t":"2026-10-08T18:45:00Z","v":742,"vw":138.244134},{"c":138.52,"h":138.52,"l":138.43,"n":37,"o":138.46,"t":"2026-10-08T19:15:00Z","v":6501,"vw":138.46089},{"c":138.355,"h":138.355,"l":138.355,"n":1,"o":138.355,"t":"2026-10-08T19:30:00Z","v":361,"vw":138.355},{"c":138.38,"h":138.38,"l":138.38,"n":3,"o":138.38,"t":"2026-10-08T20:00:00Z","v":264,"vw":138.38},{"c":138.64,"h":138.64,"l":138.64,"n":2,"o":138.64,"t":"2026-10-09T13:30:00Z","v":432,"vw":138.64},{"c":138.31,"h":138.31,"l":138.31,"n":1,"o":138.31,"t":"2026-10-09T14:15:00Z","v":158,"vw":138.31},{"c":138.441,"h":138.441,"l":138.441,"n":10,"o":138.441,"t":"2026-10-09T15:00:00Z","v":661,"vw":138.441},{"c":138.63,"h":138.63,"l":138.63,"n":2,"o":138.63,"t":"2026-10-09T15:30:00Z","v":526,"vw":138.63},{"c":138.47,"h":138.47,"l":138.47,"n":2,"o":138.47,"t":"2026-10-09T16:15:00Z","v":126,"vw":138.47},{"c":138.66,"h":138.6601,"l":138.66,"n":11,"o":138.6601,"t":"2026-10-09T17:15:00Z","v":1541,"vw":138.660007},{"c":138.6677,"h":138.6677,"l":138.6677,"n":1,"o":138.6677,"t":"2026-10-09T17:30:00Z","v":129,"vw":138.6677},{"c":138.5991,"h":138.69,"l":138.589,"n":14,"o":138.69,"t":"2026-10-09T19:45:00Z","v":1514,"vw":138.632378},{"c":138.66,"h":138.66,"l":138.66,"n":1,"o":138.66,"t":"2026-10-09T20:00:00Z","v":225,"vw":138.66},{"c":138.52,"h":138.52,"l":138.52,"n":2,"o":138.52,"t":"2026-10-12T13:30:00Z","v":375,"vw":138.52},{"c":138.875,"h":138.91,"l":138.875,"n":7,"o":138.91,"t":"2026-10-12T19:00:00Z","v":622,"vw":138.8925},{"c":139.02,"h":139.02,"l":139.02,"n":3,"o":139.02,"t":"2026-10-12T20:00:00Z","v":208,"vw":139.02},{"c":139.1501,"h":139.17,"l":139.14,"n":4,"o":139.14,"t":"2026-10-13T13:30:00Z","v":515,"vw":139.147802},{"c":138.3493,"h":138.3493,"l":138.3493,"n":1,"o":138.3493,"t":"2026-10-13T14:00:00Z","v":172,"vw":138.3493},{"c":138.52,"h":138.54,"l":138.52,"n":2,"o":138.54,"t":"2026-10-13T15:15:00Z","v":961,"vw":138.522081},{"c":138.74,"h":138.75,"l":138.71,"n":9,"o":138.75,"t":"2026-10-13T16:45:00Z","v":808,"vw":138.735},{"c":139.1,"h":139.1,"l":139.1,"n":1,"o":139.1,"t":"2026-10-13T18:45:00Z","v":307,"vw":139.1},{"c":139.225,"h":139.3293,"l":139.22,"n":20,"o":139.3293,"t":"2026-10-13T19:15:00Z","v":1847,"vw":139.251007},{"c":139.21,"h":139.21,"l":139.21,"n":2,"o":139.21,"t":"2026-10-13T20:00:00Z","v":175,"vw":139.21},{"c":139.2,"h":139.2,"l":139.2,"n":3,"o":139.2,"t":"2026-10-14T13:30:00Z","v":362,"vw":139.2},{"c":138.259,"h":138.259,"l":138.259,"n":3,"o":138.259,"t":"2026-10-14T15:00:00Z","v":1191,"vw":138.259},{"c":138.4899,"h":138.4899,"l":138.4899,"n":1,"o":138.4899,"t":"2026-10-14T15:15:00Z","v":152,"vw":138.4899},{"c":138.295,"h":138.295,"l":138.295,"n":2,"o":138.295,"t":"2026-10-14T15:45:00Z","v":298,"vw":138.295},{"c":138.42,"h":138.42,"l":138.42,"n":2,"o":138.42,"t":"2026-10-14T17:00:00Z","v":1191,"vw":138.42},{"c":138.455,"h":138.455,"l":138.455,"n":2,"o":138.455,"t":"2026-10-14T17:30:00Z","v":136,"vw":138.455},{"c":138.54,"h":138.54,"l":138.54,"n":2,"o":138.54,"t":"2026-10-14T18:15:00Z","v":216,"vw":138.54},{"c":138.551,"h":138.551,"l":138.531,"n":5,"o":138.531,"t":"2026-10-14T19:00:00Z","v":2896,"vw":138.537685},{"c":138.575,"h":138.625,"l":138.575,"n":2,"o":138.625,"t":"2026-10-14T19:30:00Z","v":504,"vw":138.610714},{"c":138.91,"h":138.91,"l":138.91,"n":1,"o":138.91,"t":"2026-10-14T20:00:00Z","v":178,"vw":138.91},{"c":139.68,"h":139.68,"l":139.68,"n":4,"o":139.68,"t":"2026-10-15T13:30:00Z","v":278,"vw":139.68},{"c":139.8,"h":139.86,"l":139.8,"n":8,"o":139.86,"t":"2026-10-15T14:15:00Z","v":943,"vw":139.842418},{"c":139.905,"h":139.905,"l":139.905,"n":1,"o":139.905,"t":"2026-10-15T16:30:00Z","v":176,"vw":139.905},{"c":140.045,"h":140.045,"l":140.045,"n":1,"o":140.045,"t":"2026-10-15T17:45:00Z","v":415,"vw":140.045},{"c":140.03,"h":140.0315,"l":140.03,"n":4,"o":140.0315,"t":"2026-10-15T19:30:00Z","v":439,"vw":140.031005},{"c":140.0595,"h":140.0595,"l":140.035,"n":3,"o":140.035,"t":"2026-10-15T19:45:00Z","v":440,"vw":140.047299},{"c":140.62,"h":140.62,"l":140.62,"n":1,"o":140.62,"t":"2026-10-16T13:30:00Z","v":189,"vw":140.62},{"c":141.09,"h":141.09,"l":141.09,"n":1,"o":141.09,"t":"2026-10-16T13:45:00Z","v":100,"vw":141.09},{"c":141.07,"h":141.07,"l":141.07,"n":1,"o":141.07,"t":"2026-10-16T14:00:00Z","v":167,"vw":141.07},{"c":140.42,"h":140.42,"l":140.42,"n":4,"o":140.42,"t":"2026-10-16T16:00:00Z","v":400,"vw":140.42},{"c":140.5115,"h":140.5115,"l":140.5115,"n":3,"o":140.5115,"t":"2026-10-16T16:15:00Z","v":186,"vw":140.5115},{"c":140.23,"h":140.23,"l":140.23,"n":1,"o":140.23,"t":"2026-10-16T17:30:00Z","v":129,"vw":140.23},{"c":140.1,"h":140.1,"l":140.1,"n":1,"o":140.1,"t":"2026-10-16T19:15:00Z","v":100,"vw":140.1},{"c":140.25,"h":140.25,"l":140.25,"n":1,"o":140.25,"t":"2026-10-16T19:45:00Z","v":105,"vw":140.25},{"c":140.08,"h":140.08,"l":140.08,"n":5,"o":140.08,"t":"2026-10-19T13:30:00Z","v":230,"vw":140.08},{"c":139.595,"h":139.595,"l":139.595,"n":2,"o":139.595,"t":"2026-10-19T14:45:00Z","v":152,"vw":139.595},{"c":139.47,"h":139.47,"l":139.47,"n":2,"o":139.47,"t":"2026-10-19T17:30:00Z","v":257,"vw":139.47},{"c":139.63,"h":139.63,"l":139.63,"n":1,"o":139.63,"t":"2026-10-19T18:15:00Z","v":200,"vw":139.63},{"c":139.6599,"h":139.66,"l":139.625,"n":4,"o":139.625,"t":"2026-10-19T18:30:00Z","v":419,"vw":139.643346},{"c":139.5801,"h":139.5801,"l":139.58,"n":4,"o":139.58,"t":"2026-10-19T19:00:00Z","v":2307,"vw":139.580065},{"c":139.77,"h":139.77,"l":139.77,"n":1,"o":139.77,"t":"2026-10-20T13:30:00Z","v":202,"vw":139.77},{"c":140.3799,"h":140.38,"l":140.3799,"n":3,"o":140.38,"t":"2026-10-20T14:00:00Z","v":208,"vw":140.37995},{"c":140.8112,"h":140.8112,"l":140.78,"n":6,"o":140.78,"t":"2026-10-20T14:30:00Z","v":264,"vw":140.7956},{"c":140.5524,"h":140.65,"l":140.5524,"n":2,"o":140.65,"t":"2026-10-20T15:30:00Z","v":467,"vw":140.624503},{"c":141.14,"h":141.25,"l":141.14,"n":2,"o":141.25,"t":"2026-10-21T13:30:00Z","v":955,"vw":141.16534},{"c":141.0923,"h":141.0923,"l":141.0923,"n":1,"o":141.0923,"t":"2026-10-21T14:45:00Z","v":158,"vw":141.0923},{"c":140.942,"h":140.942,"l":140.942,"n":1,"o":140.942,"t":"2026-10-21T15:00:00Z","v":150,"vw":140.942},{"c":141.065,"h":141.065,"l":141.065,"n":1,"o":141.065,"t":"2026-10-21T17:30:00Z","v":200,"vw":141.065},{"c":141.1699,"h":141.17,"l":141.1699,"n":4,"o":141.17,"t":"2026-10-21T17:45:00Z","v":641,"vw":141.16995},{"c":141.1701,"h":141.1701,"l":141.17,"n":3,"o":141.17,"t":"2026-10-21T18:30:00Z","v":220,"vw":141.17005},{"c":140.829,"h":140.829,"l":140.829,"n":2,"o":140.829,"t":"2026-10-21T19:00:00Z","v":124,"vw":140.829},{"c":140.9899,"h":140.9899,"l":140.82,"n":9,"o":140.896,"t":"2026-10-21T19:15:00Z","v":794,"vw":140.888787},{"c":140.547,"h":141.05,"l":140.547,"n":7,"o":141.05,"t":"2026-10-22T13:30:00Z","v":268,"vw":140.843852},{"c":140.88,"h":140.88,"l":140.88,"n":1,"o":140.88,"t":"2026-10-22T15:15:00Z","v":287,"vw":140.88},{"c":140.79,"h":140.79,"l":140.79,"n":1,"o":140.79,"t":"2026-10-22T15:30:00Z","v":262,"vw":140.79},{"c":141.58,"h":141.58,"l":141.58,"n":2,"o":141.58,"t":"2026-10-22T18:15:00Z","v":200,"vw":141.58},{"c":141.5817,"h":141.5817,"l":141.5817,"n":1,"o":141.5817,"t":"2026-10-22T19:00:00Z","v":110,"vw":141.5817},{"c":141.92,"h":141.92,"l":141.92,"n":1,"o":141.92,"t":"2026-10-22T19:45:00Z","v":100,"vw":141.92},{"c":142.05,"h":142.05,"l":142.05,"n":2,"o":142.05,"t":"2026-10-22T20:00:00Z","v":135,"vw":142.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.75,"premium":4.925446428571429,"strike":138.55357142857142,"iv":0.15543035714285713,"gamma":0.050425,"theta":-0.04504821428571429,"vega":0.12544107142857142,"rho":0.0779106685078951,"breakevenPct":1.005996379544417},{"delta":0.8,"premium":5.031179511278196,"strike":138.08364661654136,"iv":0.13630441729323303,"gamma":0.051082894736842105,"theta":-0.038046334586466155,"vega":0.11148430451127816,"rho":0.0834044975314352,"breakevenPct":0.7496136063495573},{"delta":0.85,"premium":5.094658952191253,"strike":137.64272838246998,"iv":0.11786344669524725,"gamma":0.047017738377445585,"theta":-0.026868895817748872,"vega":0.09045014286987585,"rho":0.08975959533632952,"breakevenPct":0.4839051986351496},{"delta":0.9,"premium":5.148988577728057,"strike":137.20809137817554,"iv":0.09957080277219037,"gamma":0.04192982886095603,"theta":-0.01478726055953582,"vega":0.06788340670184158,"rho":0.09630119659995993,"breakevenPct":0.216177371280255}],"put":[{"delta":0.55,"premium":4.3573157894736845,"strike":143.9115789473684,"iv":0.22456294736842103,"gamma":0.04398168421052632,"theta":-0.05245431578947368,"vega":0.1584237894736842,"rho":-0.06746661584749486,"breakevenPct":1.7569425146816438},{"delta":0.6,"premium":4.83203781512605,"strike":144.96218487394958,"iv":0.21490252100840337,"gamma":0.04487731092436975,"theta":-0.04766260504201681,"vega":0.1546436974789916,"rho":-0.073517591463072,"breakevenPct":1.3515332215251505},{"delta":0.65,"premium":5.515116279069768,"strike":146.08139534883722,"iv":0.21234302325581395,"gamma":0.04353953488372093,"theta":-0.04373488372093023,"vega":0.14822790697674418,"rho":-0.07961363194720826,"breakevenPct":1.0445061106881794},{"delta":0.7,"premium":7.208333333333332,"strike":147.95833333333334,"iv":0.23914999999999997,"gamma":0.03628750000000001,"theta":-0.04597083333333333,"vega":0.13925833333333335,"rho":-0.08623304472250483,"breakevenPct":0.9151707145371427}]},"raw":{"call":[{"delta":0.75,"premium":4.925446428571429,"strike":138.55357142857142,"iv":0.15543035714285713,"gamma":0.050425,"theta":-0.04504821428571429,"vega":0.12544107142857142,"rho":0.0779106685078951,"breakevenPct":1.005996379544417},{"delta":0.8,"premium":5.031179511278196,"strike":138.08364661654136,"iv":0.13630441729323303,"gamma":0.051082894736842105,"theta":-0.038046334586466155,"vega":0.11148430451127816,"rho":0.0834044975314352,"breakevenPct":0.7496136063495573},{"delta":0.85,"premium":5.094658952191253,"strike":137.64272838246998,"iv":0.11786344669524725,"gamma":0.047017738377445585,"theta":-0.026868895817748872,"vega":0.09045014286987585,"rho":0.08975959533632952,"breakevenPct":0.4839051986351496},{"delta":0.9,"premium":5.148988577728057,"strike":137.20809137817554,"iv":0.09957080277219037,"gamma":0.04192982886095603,"theta":-0.01478726055953582,"vega":0.06788340670184158,"rho":0.09630119659995993,"breakevenPct":0.216177371280255}],"put":[{"delta":0.55,"premium":4.3573157894736845,"strike":143.9115789473684,"iv":0.22456294736842103,"gamma":0.04398168421052632,"theta":-0.05245431578947368,"vega":0.1584237894736842,"rho":-0.06746661584749486,"breakevenPct":1.7569425146816438},{"delta":0.6,"premium":4.83203781512605,"strike":144.96218487394958,"iv":0.21490252100840337,"gamma":0.04487731092436975,"theta":-0.04766260504201681,"vega":0.1546436974789916,"rho":-0.073517591463072,"breakevenPct":1.3515332215251505},{"delta":0.65,"premium":5.515116279069768,"strike":146.08139534883722,"iv":0.21234302325581395,"gamma":0.04353953488372093,"theta":-0.04373488372093023,"vega":0.14822790697674418,"rho":-0.07961363194720826,"breakevenPct":1.0445061106881794},{"delta":0.7,"premium":7.208333333333332,"strike":147.95833333333334,"iv":0.23914999999999997,"gamma":0.03628750000000001,"theta":-0.04597083333333333,"vega":0.13925833333333335,"rho":-0.08623304472250483,"breakevenPct":0.9151707145371427}]}},"errors":["fundamentals:provider_http_429"],"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"}}