{"symbol":"ONEV","url":"https://intraalpha.com/companies/ONEV","capturedAt":"2026-10-23T15:49:18.866Z","state":"partial","quote":{"symbol":"ONEV","last_price":149.5,"prev_close":150.8802,"regular_close":149.89,"change":-1.3802,"change_pct":-0.9148,"regular_change":-0.9902,"regular_change_pct":-0.6563,"extended_change":-0.39,"extended_change_pct":-0.2602,"bid":149.41,"ask":149.59,"bid_size":600,"ask_size":100,"volume":658,"vwap":150.11566,"open":150.41,"high":150.41,"low":149.89,"close":149.89,"trade_count":35,"last_trade_at":"2026-10-23T15:49:04.536050453Z","last_quote_at":"2026-10-23T15:49:17.403415541Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:49:04.816870278-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":266399999,"net_expense_ratio":0.002,"portfolio_turnover":0.22,"dividend_yield":0.0181,"inception_date":"2015-12-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:49:17.945516+00:00"},"optionObservedAt":null,"bars":[{"c":146.735,"h":146.735,"l":146.735,"n":3,"o":146.735,"t":"2026-10-16T15:30:00Z","v":119,"vw":146.735},{"c":146.2799,"h":146.28,"l":146.2799,"n":2,"o":146.28,"t":"2026-10-16T16:20:00Z","v":568,"vw":146.27995},{"c":145.805,"h":145.805,"l":145.805,"n":1,"o":145.805,"t":"2026-10-16T17:10:00Z","v":102,"vw":145.805},{"c":146.085,"h":146.085,"l":146.085,"n":2,"o":146.085,"t":"2026-10-16T19:10:00Z","v":211,"vw":146.085},{"c":146.02,"h":146.02,"l":146.02,"n":1,"o":146.02,"t":"2026-10-16T19:15:00Z","v":150,"vw":146.02},{"c":146.37,"h":146.37,"l":146.37,"n":1,"o":146.37,"t":"2026-10-16T19:55:00Z","v":144,"vw":146.37},{"c":146.56,"h":146.56,"l":146.56,"n":2,"o":146.56,"t":"2026-10-16T20:00:00Z","v":102,"vw":146.56},{"c":146.02,"h":146.02,"l":146.02,"n":4,"o":146.02,"t":"2026-10-19T13:30:00Z","v":209,"vw":146.02},{"c":145.88,"h":145.88,"l":145.88,"n":2,"o":145.88,"t":"2026-10-19T14:00:00Z","v":116,"vw":145.88},{"c":145.581,"h":145.581,"l":145.581,"n":3,"o":145.581,"t":"2026-10-19T17:50:00Z","v":563,"vw":145.581},{"c":145.662,"h":145.662,"l":145.62,"n":7,"o":145.62,"t":"2026-10-19T19:15:00Z","v":685,"vw":145.645585},{"c":145.6,"h":145.6,"l":145.6,"n":1,"o":145.6,"t":"2026-10-19T19:20:00Z","v":107,"vw":145.6},{"c":146.32,"h":146.32,"l":146.32,"n":2,"o":146.32,"t":"2026-10-20T13:30:00Z","v":135,"vw":146.32},{"c":147.3868,"h":147.3868,"l":147.3868,"n":1,"o":147.3868,"t":"2026-10-20T15:15:00Z","v":215,"vw":147.3868},{"c":147.23,"h":147.23,"l":147.23,"n":3,"o":147.23,"t":"2026-10-20T15:30:00Z","v":344,"vw":147.23},{"c":147.515,"h":147.515,"l":147.515,"n":1,"o":147.515,"t":"2026-10-20T18:40:00Z","v":540,"vw":147.515},{"c":147.4001,"h":147.4001,"l":147.4,"n":2,"o":147.4,"t":"2026-10-20T19:30:00Z","v":292,"vw":147.40005},{"c":147.74,"h":147.74,"l":147.74,"n":2,"o":147.74,"t":"2026-10-20T19:55:00Z","v":108,"vw":147.74},{"c":147.5401,"h":147.5401,"l":147.54,"n":3,"o":147.54,"t":"2026-10-21T13:40:00Z","v":261,"vw":147.54005},{"c":147.6,"h":147.6,"l":147.6,"n":2,"o":147.6,"t":"2026-10-21T15:50:00Z","v":349,"vw":147.6},{"c":147.7198,"h":147.7198,"l":147.7198,"n":2,"o":147.7198,"t":"2026-10-21T17:05:00Z","v":401,"vw":147.7198},{"c":147.6,"h":147.6,"l":147.57,"n":6,"o":147.57,"t":"2026-10-21T17:10:00Z","v":540,"vw":147.57604},{"c":147.55,"h":147.55,"l":147.55,"n":2,"o":147.55,"t":"2026-10-21T17:30:00Z","v":147,"vw":147.55},{"c":147.639,"h":147.639,"l":147.639,"n":1,"o":147.639,"t":"2026-10-21T17:50:00Z","v":182,"vw":147.639},{"c":147.49,"h":147.49,"l":147.49,"n":3,"o":147.49,"t":"2026-10-21T18:00:00Z","v":395,"vw":147.49},{"c":150.1399,"h":150.1399,"l":150.1,"n":5,"o":150.13,"t":"2026-10-22T18:35:00Z","v":469,"vw":150.124697},{"c":150.41,"h":150.41,"l":150.41,"n":1,"o":150.41,"t":"2026-10-23T13:30:00Z","v":138,"vw":150.41},{"c":149.89,"h":149.89,"l":149.89,"n":2,"o":149.89,"t":"2026-10-23T13:50:00Z","v":189,"vw":149.89}],"history":[{"c":129.642,"h":130.76,"l":129.6244,"n":102,"o":130.76,"t":"2024-10-21T04:00:00Z","v":9115,"vw":129.788092},{"c":128.7756,"h":129.03,"l":128.55,"n":105,"o":129.03,"t":"2024-10-22T04:00:00Z","v":2713,"vw":128.81628},{"c":128.488,"h":128.55,"l":128.1893,"n":151,"o":128.55,"t":"2024-10-23T04:00:00Z","v":4001,"vw":128.363873},{"c":128.64,"h":128.865,"l":128.4134,"n":148,"o":128.7598,"t":"2024-10-24T04:00:00Z","v":12466,"vw":128.528915},{"c":127.7349,"h":129.18,"l":127.7349,"n":122,"o":129.02,"t":"2024-10-25T04:00:00Z","v":8888,"vw":128.261936},{"c":128.6102,"h":128.79,"l":128.14,"n":102,"o":128.14,"t":"2024-10-28T04:00:00Z","v":3340,"vw":128.55119},{"c":128.1744,"h":128.5938,"l":128.1744,"n":80,"o":128.51,"t":"2024-10-29T04:00:00Z","v":2000,"vw":128.449281},{"c":128.243,"h":128.8768,"l":128.243,"n":132,"o":128.8768,"t":"2024-10-30T04:00:00Z","v":3345,"vw":128.661172},{"c":127.53,"h":128.5925,"l":127.53,"n":155,"o":128.23,"t":"2024-10-31T04:00:00Z","v":5965,"vw":127.945728},{"c":127.5828,"h":128.44,"l":127.5808,"n":162,"o":128.44,"t":"2024-11-01T04:00:00Z","v":6263,"vw":127.869321},{"c":127.7384,"h":127.845,"l":127.42,"n":164,"o":127.42,"t":"2024-11-04T05:00:00Z","v":4540,"vw":127.519816},{"c":129.37,"h":129.37,"l":127.68,"n":94,"o":127.68,"t":"2024-11-05T05:00:00Z","v":3421,"vw":128.685022},{"c":132.2286,"h":132.2286,"l":131.42,"n":87,"o":132.04,"t":"2024-11-06T05:00:00Z","v":4916,"vw":131.903311},{"c":132.3091,"h":132.74,"l":132.3091,"n":115,"o":132.64,"t":"2024-11-07T05:00:00Z","v":5750,"vw":132.607699},{"c":132.8841,"h":133.3,"l":132.34,"n":113,"o":132.34,"t":"2024-11-08T05:00:00Z","v":3200,"vw":133.006513},{"c":133.6225,"h":134.2992,"l":133.6225,"n":80,"o":133.89,"t":"2024-11-11T05:00:00Z","v":4821,"vw":133.999117},{"c":132.8531,"h":133.39,"l":132.67,"n":92,"o":133.39,"t":"2024-11-12T05:00:00Z","v":2979,"vw":132.977461},{"c":132.7212,"h":133.35,"l":132.7212,"n":106,"o":133.28,"t":"2024-11-13T05:00:00Z","v":4722,"vw":133.235132},{"c":131.3409,"h":132.03,"l":131.3409,"n":147,"o":131.9215,"t":"2024-11-14T05:00:00Z","v":4184,"vw":131.772906},{"c":130.45,"h":131.54,"l":130.35,"n":97,"o":131.54,"t":"2024-11-15T05:00:00Z","v":4489,"vw":130.713328},{"c":130.7018,"h":131.1,"l":130.5101,"n":136,"o":130.5101,"t":"2024-11-18T05:00:00Z","v":4865,"vw":130.746708},{"c":130.2283,"h":130.4955,"l":129.8401,"n":118,"o":129.85,"t":"2024-11-19T05:00:00Z","v":4765,"vw":130.199479},{"c":130.7512,"h":130.7512,"l":129.93,"n":115,"o":129.93,"t":"2024-11-20T05:00:00Z","v":3108,"vw":130.202307},{"c":132.6086,"h":132.68,"l":131.35,"n":128,"o":131.35,"t":"2024-11-21T05:00:00Z","v":4197,"vw":132.424121},{"c":133.7517,"h":133.7517,"l":132.96,"n":272,"o":132.96,"t":"2024-11-22T05:00:00Z","v":3669,"vw":133.477985},{"c":135.2216,"h":135.799,"l":134.76,"n":95,"o":134.76,"t":"2024-11-25T05:00:00Z","v":2796,"vw":135.334628},{"c":135.2094,"h":135.2094,"l":134.5201,"n":104,"o":134.5201,"t":"2024-11-26T05:00:00Z","v":1868,"vw":134.763872},{"c":135.2607,"h":135.68,"l":135.13,"n":95,"o":135.68,"t":"2024-11-27T05:00:00Z","v":4117,"vw":135.358864},{"c":135.4209,"h":135.74,"l":135.4209,"n":34,"o":135.74,"t":"2024-11-29T05:00:00Z","v":750,"vw":135.74},{"c":134.9001,"h":135.11,"l":134.5317,"n":134,"o":134.5317,"t":"2024-12-02T05:00:00Z","v":4928,"vw":135.012166},{"c":134.3052,"h":135.3,"l":134.28,"n":101,"o":135.3,"t":"2024-12-03T05:00:00Z","v":3539,"vw":134.810069},{"c":134.2085,"h":134.5088,"l":133.9875,"n":123,"o":134.18,"t":"2024-12-04T05:00:00Z","v":4682,"vw":134.153304},{"c":133.49,"h":134.43,"l":133.48,"n":219,"o":134.43,"t":"2024-12-05T05:00:00Z","v":116414,"vw":133.745749},{"c":133.1686,"h":134.19,"l":133.0869,"n":54,"o":134.19,"t":"2024-12-06T05:00:00Z","v":2486,"vw":133.397799},{"c":132.7142,"h":133.65,"l":132.7142,"n":99,"o":133.65,"t":"2024-12-09T05:00:00Z","v":3402,"vw":133.143981},{"c":131.7815,"h":132.275,"l":131.3289,"n":150,"o":131.3289,"t":"2024-12-10T05:00:00Z","v":4175,"vw":131.856156},{"c":131.59,"h":132.62,"l":131.59,"n":121,"o":132.42,"t":"2024-12-11T05:00:00Z","v":5568,"vw":131.753305},{"c":131.4552,"h":131.8753,"l":131.4552,"n":80,"o":131.72,"t":"2024-12-12T05:00:00Z","v":2355,"vw":131.765981},{"c":130.834,"h":131.85,"l":130.69,"n":163,"o":131.85,"t":"2024-12-13T05:00:00Z","v":4254,"vw":131.453406},{"c":130.2574,"h":131.43,"l":130.21,"n":135,"o":130.55,"t":"2024-12-16T05:00:00Z","v":11888,"vw":130.912075},{"c":129.1949,"h":129.91,"l":128.86,"n":203,"o":129.91,"t":"2024-12-17T05:00:00Z","v":416423,"vw":129.02324},{"c":125.93,"h":129.53,"l":125.93,"n":309,"o":129.53,"t":"2024-12-18T05:00:00Z","v":419281,"vw":127.819291},{"c":125.6941,"h":126.42,"l":125.6941,"n":429,"o":126.42,"t":"2024-12-19T05:00:00Z","v":28671,"vw":126.078843},{"c":126.9104,"h":127.6793,"l":125.0001,"n":147,"o":125.03,"t":"2024-12-20T05:00:00Z","v":6123,"vw":127.012579},{"c":126.2352,"h":126.2352,"l":125.34,"n":127,"o":125.8,"t":"2024-12-23T05:00:00Z","v":4164,"vw":125.833439},{"c":126.951,"h":126.951,"l":126.49,"n":145,"o":126.61,"t":"2024-12-24T05:00:00Z","v":3954,"vw":126.629606},{"c":127.3658,"h":127.3658,"l":126.72,"n":99,"o":126.72,"t":"2024-12-26T05:00:00Z","v":6910,"vw":127.06071},{"c":126.4656,"h":127.56,"l":126.2,"n":130,"o":126.86,"t":"2024-12-27T05:00:00Z","v":6157,"vw":126.963242},{"c":125.3972,"h":126.34,"l":124.635,"n":185,"o":126.34,"t":"2024-12-30T05:00:00Z","v":4785,"vw":125.306068},{"c":125.4698,"h":125.83,"l":125.15,"n":88,"o":125.83,"t":"2024-12-31T05:00:00Z","v":3176,"vw":125.494328},{"c":125.0921,"h":126.48,"l":124.91,"n":209,"o":126.11,"t":"2025-01-02T05:00:00Z","v":8885,"vw":125.542741},{"c":125.9429,"h":126.2083,"l":125.5,"n":92,"o":125.5001,"t":"2025-01-03T05:00:00Z","v":7266,"vw":125.919985},{"c":125.6572,"h":126.92,"l":125.6572,"n":99,"o":126.65,"t":"2025-01-06T05:00:00Z","v":4615,"vw":126.506393},{"c":125.452,"h":126.77,"l":125.43,"n":131,"o":125.7,"t":"2025-01-07T05:00:00Z","v":8612,"vw":125.754002},{"c":125.8605,"h":125.8605,"l":124.64,"n":136,"o":124.65,"t":"2025-01-08T05:00:00Z","v":7710,"vw":125.29497},{"c":124.2888,"h":124.9085,"l":124.16,"n":126,"o":124.61,"t":"2025-01-10T05:00:00Z","v":8200,"vw":124.491006},{"c":125.3973,"h":125.3973,"l":123.47,"n":143,"o":123.94,"t":"2025-01-13T05:00:00Z","v":10119,"vw":124.020114},{"c":126.5292,"h":126.75,"l":126.04,"n":85,"o":126.04,"t":"2025-01-14T05:00:00Z","v":2937,"vw":126.430881},{"c":127.2738,"h":128.35,"l":127.2026,"n":91,"o":128.35,"t":"2025-01-15T05:00:00Z","v":2250,"vw":127.596079},{"c":128.4565,"h":128.4565,"l":127.2367,"n":110,"o":127.44,"t":"2025-01-16T05:00:00Z","v":2894,"vw":127.972085},{"c":128.7773,"h":129.204,"l":128.7301,"n":108,"o":128.9201,"t":"2025-01-17T05:00:00Z","v":4426,"vw":128.901912},{"c":130.3553,"h":130.3617,"l":129.37,"n":172,"o":129.37,"t":"2025-01-21T05:00:00Z","v":6046,"vw":130.175991},{"c":129.6426,"h":130.61,"l":129.57,"n":340,"o":130.61,"t":"2025-01-22T05:00:00Z","v":4745,"vw":129.971153},{"c":129.7188,"h":129.8262,"l":129.0304,"n":107,"o":129.0304,"t":"2025-01-23T05:00:00Z","v":5862,"vw":129.67155},{"c":129.8758,"h":130.0654,"l":129.605,"n":86,"o":129.74,"t":"2025-01-24T05:00:00Z","v":2705,"vw":129.817385},{"c":130.5673,"h":130.58,"l":129.38,"n":128,"o":129.38,"t":"2025-01-27T05:00:00Z","v":4433,"vw":130.260423},{"c":129.7036,"h":129.85,"l":129.5919,"n":91,"o":129.7135,"t":"2025-01-28T05:00:00Z","v":3546,"vw":129.747427},{"c":129.1245,"h":129.99,"l":128.9321,"n":111,"o":129.81,"t":"2025-01-29T05:00:00Z","v":5557,"vw":129.40599},{"c":130.3195,"h":130.67,"l":129.26,"n":108,"o":129.26,"t":"2025-01-30T05:00:00Z","v":5056,"vw":130.329076},{"c":129.486,"h":130.5225,"l":129.47,"n":90,"o":130.48,"t":"2025-01-31T05:00:00Z","v":7916,"vw":129.76643},{"c":128.8798,"h":129.195,"l":127.49,"n":151,"o":127.87,"t":"2025-02-03T05:00:00Z","v":6291,"vw":128.551442},{"c":128.9145,"h":129.225,"l":128.4242,"n":188,"o":128.4242,"t":"2025-02-04T05:00:00Z","v":6397,"vw":128.972181},{"c":129.5514,"h":129.77,"l":129.0133,"n":102,"o":129.0133,"t":"2025-02-05T05:00:00Z","v":14336,"vw":129.475},{"c":129.2004,"h":129.7229,"l":128.895,"n":98,"o":129.7229,"t":"2025-02-06T05:00:00Z","v":3276,"vw":129.235338},{"c":128.4557,"h":129.49,"l":128.4,"n":107,"o":129.49,"t":"2025-02-07T05:00:00Z","v":4757,"vw":128.657841},{"c":128.5544,"h":129.15,"l":128.3832,"n":91,"o":129.15,"t":"2025-02-10T05:00:00Z","v":4114,"vw":128.740665},{"c":128.6129,"h":128.6129,"l":127.9501,"n":76,"o":128.35,"t":"2025-02-11T05:00:00Z","v":3244,"vw":128.23508},{"c":127.9937,"h":128.3235,"l":127.32,"n":105,"o":127.32,"t":"2025-02-12T05:00:00Z","v":4612,"vw":127.864287},{"c":129.1321,"h":129.14,"l":128.44,"n":105,"o":128.58,"t":"2025-02-13T05:00:00Z","v":3878,"vw":128.748339},{"c":128.8229,"h":129.6,"l":128.815,"n":69,"o":129.6,"t":"2025-02-14T05:00:00Z","v":3702,"vw":129.13081},{"c":129.4104,"h":129.47,"l":128.7101,"n":109,"o":128.89,"t":"2025-02-18T05:00:00Z","v":4017,"vw":129.174221},{"c":129.755,"h":129.8422,"l":129.04,"n":133,"o":129.04,"t":"2025-02-19T05:00:00Z","v":3273,"vw":129.459398},{"c":129.5666,"h":129.59,"l":128.9886,"n":109,"o":129.325,"t":"2025-02-20T05:00:00Z","v":5113,"vw":129.222957},{"c":128.2345,"h":128.7922,"l":127.9701,"n":155,"o":128.7922,"t":"2025-02-21T05:00:00Z","v":6106,"vw":128.348072},{"c":128.6493,"h":129.1,"l":128.52,"n":109,"o":128.52,"t":"2025-02-24T05:00:00Z","v":6817,"vw":128.886729},{"c":129.4567,"h":129.5499,"l":128.8527,"n":120,"o":129.08,"t":"2025-02-25T05:00:00Z","v":3771,"vw":129.256133},{"c":128.5583,"h":129.76,"l":128.3608,"n":95,"o":129.76,"t":"2025-02-26T05:00:00Z","v":4746,"vw":128.798407},{"c":127.933,"h":129,"l":127.933,"n":117,"o":128.475,"t":"2025-02-27T05:00:00Z","v":5498,"vw":128.72957},{"c":129.1241,"h":129.1241,"l":127.7,"n":115,"o":128.3,"t":"2025-02-28T05:00:00Z","v":6053,"vw":128.272855},{"c":128.2415,"h":129.81,"l":127.69,"n":120,"o":129.81,"t":"2025-03-03T05:00:00Z","v":7119,"vw":129.047834},{"c":126.4837,"h":128.38,"l":126.2,"n":165,"o":128.38,"t":"2025-03-04T05:00:00Z","v":7654,"vw":126.837376},{"c":127.3659,"h":127.64,"l":126.2,"n":150,"o":126.2,"t":"2025-03-05T05:00:00Z","v":9048,"vw":127.075148},{"c":126.83,"h":127.05,"l":126.149,"n":126,"o":126.21,"t":"2025-03-06T05:00:00Z","v":7550,"vw":126.540168},{"c":128.3164,"h":128.4101,"l":126.06,"n":127,"o":126.37,"t":"2025-03-07T05:00:00Z","v":14508,"vw":127.316154},{"c":127.3867,"h":128.3,"l":127.26,"n":115,"o":127.37,"t":"2025-03-10T04:00:00Z","v":5799,"vw":127.723864},{"c":125.4542,"h":127.27,"l":125.3,"n":139,"o":127.27,"t":"2025-03-11T04:00:00Z","v":10888,"vw":126.064365},{"c":124.0905,"h":125.7,"l":124.07,"n":133,"o":125.7,"t":"2025-03-12T04:00:00Z","v":4901,"vw":124.442613},{"c":123.1177,"h":124.39,"l":122.94,"n":111,"o":124.39,"t":"2025-03-13T04:00:00Z","v":4991,"vw":123.448819},{"c":125.1102,"h":125.1102,"l":123.985,"n":121,"o":124.06,"t":"2025-03-14T04:00:00Z","v":5237,"vw":124.581675},{"c":126.48,"h":126.9383,"l":125.01,"n":115,"o":125.01,"t":"2025-03-17T04:00:00Z","v":7126,"vw":126.431918},{"c":126.1527,"h":126.16,"l":125.9312,"n":131,"o":126.05,"t":"2025-03-18T04:00:00Z","v":10774,"vw":126.108264},{"c":126.6541,"h":127.04,"l":125.764,"n":101,"o":126.27,"t":"2025-03-19T04:00:00Z","v":4545,"vw":126.814302},{"c":126.1373,"h":126.8691,"l":125.9557,"n":98,"o":126.25,"t":"2025-03-20T04:00:00Z","v":4610,"vw":126.605829},{"c":125.3753,"h":125.5499,"l":124.8636,"n":73,"o":125.25,"t":"2025-03-21T04:00:00Z","v":2508,"vw":125.231735},{"c":126.6175,"h":126.6175,"l":125.84,"n":105,"o":125.84,"t":"2025-03-24T04:00:00Z","v":2513,"vw":126.281961},{"c":126.233,"h":126.84,"l":126.175,"n":209,"o":126.54,"t":"2025-03-25T04:00:00Z","v":6081,"vw":126.499616},{"c":126.7134,"h":127.2,"l":126.5,"n":103,"o":126.5,"t":"2025-03-26T04:00:00Z","v":4862,"vw":126.999292},{"c":126.9528,"h":127.36,"l":126.55,"n":107,"o":127.22,"t":"2025-03-27T04:00:00Z","v":6509,"vw":126.734193},{"c":125.7859,"h":125.8,"l":125.4101,"n":115,"o":125.4101,"t":"2025-03-28T04:00:00Z","v":2416,"vw":125.701093},{"c":126.7923,"h":127.4,"l":125.4302,"n":137,"o":125.5,"t":"2025-03-31T04:00:00Z","v":7680,"vw":126.642103},{"c":126.84,"h":126.93,"l":125.94,"n":103,"o":126.79,"t":"2025-04-01T04:00:00Z","v":26488,"vw":126.819686},{"c":127.9517,"h":128,"l":126.23,"n":97,"o":126.23,"t":"2025-04-02T04:00:00Z","v":2438,"vw":127.283085},{"c":123.8589,"h":125.44,"l":123.8589,"n":102,"o":124.67,"t":"2025-04-03T04:00:00Z","v":3036,"vw":124.703726},{"c":117.7694,"h":121.5,"l":117.7694,"n":271,"o":121.28,"t":"2025-04-04T04:00:00Z","v":13099,"vw":118.865439},{"c":115.807,"h":117.53,"l":113.16,"n":261,"o":114.92,"t":"2025-04-07T04:00:00Z","v":22162,"vw":115.452835},{"c":114.16,"h":118.4435,"l":113.43,"n":772,"o":118.4435,"t":"2025-04-08T04:00:00Z","v":48018,"vw":117.181531},{"c":120.7952,"h":120.7952,"l":113.2,"n":210,"o":113.2,"t":"2025-04-09T04:00:00Z","v":11645,"vw":116.370979},{"c":118.4273,"h":118.79,"l":116.25,"n":119,"o":118.79,"t":"2025-04-10T04:00:00Z","v":6912,"vw":117.606247},{"c":120.2354,"h":120.3189,"l":117.7488,"n":121,"o":117.9,"t":"2025-04-11T04:00:00Z","v":6065,"vw":118.827458},{"c":121.7374,"h":121.9,"l":121.1637,"n":119,"o":121.31,"t":"2025-04-14T04:00:00Z","v":7925,"vw":121.418382},{"c":121.1483,"h":121.81,"l":120.96,"n":142,"o":121.48,"t":"2025-04-15T04:00:00Z","v":5894,"vw":121.321782},{"c":119.9386,"h":121.15,"l":119.18,"n":94,"o":120.66,"t":"2025-04-16T04:00:00Z","v":2505,"vw":120.489771},{"c":120.6612,"h":121.35,"l":119.46,"n":105,"o":119.79,"t":"2025-04-17T04:00:00Z","v":10393,"vw":120.605022},{"c":118.2875,"h":120.05,"l":117.26,"n":87,"o":120.05,"t":"2025-04-21T04:00:00Z","v":2816,"vw":118.519466},{"c":121.01,"h":121.01,"l":119.28,"n":103,"o":119.28,"t":"2025-04-22T04:00:00Z","v":5416,"vw":120.206426},{"c":121.5881,"h":123.5199,"l":121.05,"n":100,"o":123.04,"t":"2025-04-23T04:00:00Z","v":5301,"vw":122.298962},{"c":122.7727,"h":122.8291,"l":121.37,"n":109,"o":121.37,"t":"2025-04-24T04:00:00Z","v":2988,"vw":122.457293},{"c":122.3676,"h":122.37,"l":122.07,"n":115,"o":122.29,"t":"2025-04-25T04:00:00Z","v":3018,"vw":122.207066},{"c":123.0271,"h":123.055,"l":122.09,"n":118,"o":122.5,"t":"2025-04-28T04:00:00Z","v":3648,"vw":122.588867},{"c":123.6989,"h":123.8999,"l":122.595,"n":73,"o":122.595,"t":"2025-04-29T04:00:00Z","v":4403,"vw":123.594321},{"c":124.2199,"h":124.2199,"l":122.9,"n":92,"o":122.9,"t":"2025-04-30T04:00:00Z","v":3292,"vw":123.261973},{"c":123.78,"h":124.75,"l":123.7401,"n":90,"o":123.7401,"t":"2025-05-01T04:00:00Z","v":3578,"vw":124.373582},{"c":125.5486,"h":125.7999,"l":124.9501,"n":147,"o":124.99,"t":"2025-05-02T04:00:00Z","v":5892,"vw":125.194172},{"c":125.4212,"h":126.11,"l":124.82,"n":110,"o":125.09,"t":"2025-05-05T04:00:00Z","v":3601,"vw":125.69351},{"c":124.7347,"h":125.19,"l":124.45,"n":130,"o":125.11,"t":"2025-05-06T04:00:00Z","v":5103,"vw":124.782994},{"c":125.2331,"h":125.7198,"l":124.82,"n":108,"o":125.29,"t":"2025-05-07T04:00:00Z","v":5720,"vw":125.149466},{"c":125.6147,"h":126.73,"l":125.61,"n":135,"o":125.98,"t":"2025-05-08T04:00:00Z","v":5427,"vw":126.184518},{"c":125.514,"h":125.77,"l":125.32,"n":84,"o":125.5,"t":"2025-05-09T04:00:00Z","v":2809,"vw":125.662153},{"c":127.5632,"h":128.39,"l":126.78,"n":141,"o":128.39,"t":"2025-05-12T04:00:00Z","v":28029,"vw":127.539179},{"c":127.0248,"h":128.22,"l":127.0248,"n":148,"o":127.64,"t":"2025-05-13T04:00:00Z","v":14822,"vw":127.566209},{"c":126.1017,"h":126.3487,"l":125.7704,"n":77,"o":125.82,"t":"2025-05-14T04:00:00Z","v":3351,"vw":126.176194},{"c":127.805,"h":127.8499,"l":126.22,"n":111,"o":126.22,"t":"2025-05-15T04:00:00Z","v":5264,"vw":127.271554},{"c":129.4278,"h":129.4278,"l":127.85,"n":48,"o":127.85,"t":"2025-05-16T04:00:00Z","v":2768,"vw":128.285055},{"c":129.599,"h":129.75,"l":128.47,"n":168,"o":128.47,"t":"2025-05-19T04:00:00Z","v":3502,"vw":129.416302},{"c":129.4738,"h":130.06,"l":129.3801,"n":165,"o":129.51,"t":"2025-05-20T04:00:00Z","v":8279,"vw":129.689457},{"c":127.16,"h":128.4899,"l":127.155,"n":128,"o":128.4899,"t":"2025-05-21T04:00:00Z","v":3319,"vw":127.713297},{"c":126.5691,"h":127.23,"l":126.27,"n":88,"o":126.73,"t":"2025-05-22T04:00:00Z","v":2550,"vw":126.781969},{"c":126.2877,"h":126.5375,"l":125.502,"n":85,"o":125.6478,"t":"2025-05-23T04:00:00Z","v":2813,"vw":125.820561},{"c":128.1416,"h":128.23,"l":126.88,"n":197,"o":127.5,"t":"2025-05-27T04:00:00Z","v":9130,"vw":127.759559},{"c":126.868,"h":128.43,"l":126.868,"n":163,"o":127.85,"t":"2025-05-28T04:00:00Z","v":5033,"vw":127.625024},{"c":127.2227,"h":127.31,"l":126.6894,"n":137,"o":127.31,"t":"2025-05-29T04:00:00Z","v":4238,"vw":127.036162},{"c":127.5336,"h":127.5336,"l":126.9116,"n":104,"o":127.2,"t":"2025-05-30T04:00:00Z","v":4016,"vw":127.149915},{"c":127.2391,"h":127.31,"l":126.5229,"n":96,"o":126.5229,"t":"2025-06-02T04:00:00Z","v":3072,"vw":126.859219},{"c":128.1817,"h":128.27,"l":127.54,"n":92,"o":127.68,"t":"2025-06-03T04:00:00Z","v":4706,"vw":127.993268},{"c":127.6628,"h":128.41,"l":127.6628,"n":83,"o":128.27,"t":"2025-06-04T04:00:00Z","v":6725,"vw":128.099593},{"c":127.4437,"h":127.99,"l":127.26,"n":66,"o":127.99,"t":"2025-06-05T04:00:00Z","v":4105,"vw":127.615688},{"c":128.4372,"h":128.64,"l":127.92,"n":64,"o":128.64,"t":"2025-06-06T04:00:00Z","v":2340,"vw":128.416269},{"c":128.1829,"h":128.65,"l":127.68,"n":109,"o":128.56,"t":"2025-06-09T04:00:00Z","v":5927,"vw":128.338175},{"c":128.4228,"h":128.67,"l":128.09,"n":152,"o":128.09,"t":"2025-06-10T04:00:00Z","v":37200,"vw":128.212748},{"c":127.8552,"h":128.98,"l":127.64,"n":95,"o":128.98,"t":"2025-06-11T04:00:00Z","v":4943,"vw":128.125045},{"c":128.6108,"h":128.6108,"l":127.676,"n":91,"o":127.74,"t":"2025-06-12T04:00:00Z","v":4783,"vw":128.181281},{"c":127.1081,"h":128.42,"l":127.1081,"n":91,"o":127.76,"t":"2025-06-13T04:00:00Z","v":4058,"vw":128.052335},{"c":127.8989,"h":128.27,"l":127.7,"n":107,"o":128.27,"t":"2025-06-16T04:00:00Z","v":6574,"vw":128.012171},{"c":126.9909,"h":127.64,"l":126.86,"n":133,"o":127.28,"t":"2025-06-17T04:00:00Z","v":6366,"vw":127.161507},{"c":127.0798,"h":127.78,"l":127.0798,"n":95,"o":127.7099,"t":"2025-06-18T04:00:00Z","v":3799,"vw":127.658931},{"c":127.2016,"h":127.79,"l":126.8014,"n":112,"o":127.79,"t":"2025-06-20T04:00:00Z","v":8048,"vw":127.255593},{"c":127.94,"h":127.94,"l":126.46,"n":111,"o":126.78,"t":"2025-06-23T04:00:00Z","v":6763,"vw":127.178786},{"c":128.58,"h":128.7,"l":127.92,"n":137,"o":127.92,"t":"2025-06-24T04:00:00Z","v":8365,"vw":128.368012},{"c":127.3062,"h":128.25,"l":127.3,"n":266,"o":128.25,"t":"2025-06-25T04:00:00Z","v":10737,"vw":127.811395},{"c":128.02,"h":128.25,"l":127.54,"n":288,"o":127.95,"t":"2025-06-26T04:00:00Z","v":16790,"vw":127.840288},{"c":128.56,"h":129.21,"l":128.01,"n":273,"o":128.18,"t":"2025-06-27T04:00:00Z","v":14534,"vw":128.527392},{"c":129.0998,"h":129.1567,"l":128.44,"n":166,"o":128.52,"t":"2025-06-30T04:00:00Z","v":10165,"vw":128.839978},{"c":131.01,"h":131.76,"l":129.05,"n":224,"o":129.56,"t":"2025-07-01T04:00:00Z","v":12486,"vw":130.253838},{"c":130.84,"h":131.03,"l":130.0219,"n":240,"o":130.62,"t":"2025-07-02T04:00:00Z","v":19722,"vw":130.615729},{"c":131.2434,"h":131.4,"l":131.07,"n":123,"o":131.26,"t":"2025-07-03T04:00:00Z","v":4626,"vw":131.271948},{"c":130.2046,"h":131.2,"l":129.88,"n":227,"o":130.98,"t":"2025-07-07T04:00:00Z","v":13401,"vw":130.382599},{"c":130.4701,"h":130.92,"l":130,"n":194,"o":130,"t":"2025-07-08T04:00:00Z","v":14119,"vw":130.5172},{"c":130.8359,"h":130.8359,"l":129.95,"n":198,"o":130.4301,"t":"2025-07-09T04:00:00Z","v":6692,"vw":130.348256},{"c":131.3129,"h":131.88,"l":130.93,"n":389,"o":130.93,"t":"2025-07-10T04:00:00Z","v":8456,"vw":131.574815},{"c":130.16,"h":130.57,"l":129.93,"n":247,"o":130.57,"t":"2025-07-11T04:00:00Z","v":15202,"vw":130.162757},{"c":130.31,"h":130.37,"l":129.6618,"n":181,"o":129.98,"t":"2025-07-14T04:00:00Z","v":11722,"vw":130.17161},{"c":128.17,"h":130.3,"l":128.17,"n":177,"o":130.3,"t":"2025-07-15T04:00:00Z","v":9896,"vw":128.685826},{"c":128.93,"h":129.05,"l":128.0955,"n":149,"o":128.75,"t":"2025-07-16T04:00:00Z","v":6667,"vw":128.712018},{"c":129.77,"h":129.88,"l":128.9401,"n":234,"o":129.25,"t":"2025-07-17T04:00:00Z","v":12108,"vw":129.537929},{"c":129.6016,"h":130.38,"l":129.4,"n":235,"o":130.38,"t":"2025-07-18T04:00:00Z","v":5699,"vw":129.637029},{"c":129.08,"h":130.0998,"l":129.08,"n":131,"o":129.67,"t":"2025-07-21T04:00:00Z","v":7950,"vw":129.523113},{"c":131.6471,"h":131.68,"l":130.32,"n":246,"o":130.32,"t":"2025-07-22T04:00:00Z","v":10998,"vw":130.90017},{"c":132.46,"h":132.48,"l":132.065,"n":295,"o":132.4,"t":"2025-07-23T04:00:00Z","v":5368,"vw":132.333453},{"c":131.39,"h":132.41,"l":131.39,"n":207,"o":132.26,"t":"2025-07-24T04:00:00Z","v":13496,"vw":131.734376},{"c":132.0491,"h":132.06,"l":131.4,"n":114,"o":131.93,"t":"2025-07-25T04:00:00Z","v":2679,"vw":131.773647},{"c":130.9796,"h":131.6,"l":130.9,"n":302,"o":131.41,"t":"2025-07-28T04:00:00Z","v":63410,"vw":131.426429},{"c":130.93,"h":131.19,"l":130.59,"n":270,"o":130.92,"t":"2025-07-29T04:00:00Z","v":16487,"vw":130.794922},{"c":129.895,"h":131.105,"l":129.895,"n":104,"o":130.81,"t":"2025-07-30T04:00:00Z","v":8244,"vw":130.60869},{"c":128.965,"h":130.14,"l":128.84,"n":158,"o":130.14,"t":"2025-07-31T04:00:00Z","v":5617,"vw":129.103651},{"c":128.23,"h":128.24,"l":127.375,"n":130,"o":128.21,"t":"2025-08-01T04:00:00Z","v":6345,"vw":128.045472},{"c":129.8151,"h":129.8151,"l":128.84,"n":135,"o":128.84,"t":"2025-08-04T04:00:00Z","v":5305,"vw":129.526585},{"c":129.9911,"h":130.12,"l":129.5299,"n":136,"o":129.77,"t":"2025-08-05T04:00:00Z","v":8465,"vw":129.8755},{"c":129.915,"h":130.18,"l":129.73,"n":124,"o":129.73,"t":"2025-08-06T04:00:00Z","v":3736,"vw":129.965497},{"c":129.6983,"h":130.32,"l":129.35,"n":125,"o":130.2203,"t":"2025-08-07T04:00:00Z","v":4731,"vw":129.678887},{"c":130.1301,"h":130.43,"l":129.98,"n":124,"o":130.33,"t":"2025-08-08T04:00:00Z","v":5517,"vw":130.189639},{"c":129.7884,"h":130.12,"l":129.6801,"n":114,"o":130.12,"t":"2025-08-11T04:00:00Z","v":7181,"vw":129.981712},{"c":131.3178,"h":131.32,"l":129.75,"n":84,"o":129.75,"t":"2025-08-12T04:00:00Z","v":4577,"vw":130.618254},{"c":133.55,"h":133.55,"l":131.4,"n":132,"o":131.4,"t":"2025-08-13T04:00:00Z","v":16083,"vw":132.432496},{"c":132.57,"h":132.7199,"l":131.9818,"n":90,"o":132.1742,"t":"2025-08-14T04:00:00Z","v":5888,"vw":132.393807},{"c":132.1081,"h":132.66,"l":132.1081,"n":105,"o":132.66,"t":"2025-08-15T04:00:00Z","v":4057,"vw":132.340307},{"c":131.86,"h":132.22,"l":131.8101,"n":111,"o":131.85,"t":"2025-08-18T04:00:00Z","v":6119,"vw":132.041031},{"c":133.025,"h":133.53,"l":132.74,"n":111,"o":133.1,"t":"2025-08-19T04:00:00Z","v":4953,"vw":133.121626},{"c":133.1134,"h":133.26,"l":132.8,"n":82,"o":132.8,"t":"2025-08-20T04:00:00Z","v":2875,"vw":133.016391},{"c":132.7598,"h":132.8991,"l":132.695,"n":82,"o":132.73,"t":"2025-08-21T04:00:00Z","v":2242,"vw":132.796986},{"c":134.89,"h":135.206,"l":133.04,"n":72,"o":133.04,"t":"2025-08-22T04:00:00Z","v":1484,"vw":134.093146},{"c":133.8784,"h":134.92,"l":133.8784,"n":100,"o":134.49,"t":"2025-08-25T04:00:00Z","v":2977,"vw":134.215965},{"c":133.7154,"h":134,"l":133.53,"n":98,"o":134,"t":"2025-08-26T04:00:00Z","v":3858,"vw":133.714744},{"c":134.3952,"h":134.41,"l":133.82,"n":92,"o":133.8865,"t":"2025-08-27T04:00:00Z","v":4797,"vw":134.216682},{"c":133.6868,"h":133.6868,"l":133.165,"n":67,"o":133.165,"t":"2025-08-28T04:00:00Z","v":1807,"vw":133.214029},{"c":133.67,"h":134.105,"l":133.49,"n":78,"o":133.49,"t":"2025-08-29T04:00:00Z","v":3899,"vw":133.656089},{"c":133.1428,"h":133.1428,"l":132.5,"n":99,"o":132.67,"t":"2025-09-02T04:00:00Z","v":3404,"vw":132.838225},{"c":132.951,"h":132.951,"l":132.52,"n":115,"o":132.8,"t":"2025-09-03T04:00:00Z","v":4364,"vw":132.633857},{"c":134.0031,"h":134.0031,"l":133.19,"n":86,"o":133.49,"t":"2025-09-04T04:00:00Z","v":4292,"vw":133.588408},{"c":134.3229,"h":135.24,"l":133.8514,"n":371,"o":134.47,"t":"2025-09-05T04:00:00Z","v":11008,"vw":134.281188},{"c":134.1812,"h":134.74,"l":133.7,"n":95,"o":134.74,"t":"2025-09-08T04:00:00Z","v":3094,"vw":134.319412},{"c":133.3835,"h":133.84,"l":133.165,"n":150,"o":133.84,"t":"2025-09-09T04:00:00Z","v":5542,"vw":133.570765},{"c":132.9419,"h":133.48,"l":132.6095,"n":87,"o":133.48,"t":"2025-09-10T04:00:00Z","v":2803,"vw":132.938831},{"c":135.1413,"h":135.1413,"l":132.9,"n":109,"o":132.9,"t":"2025-09-11T04:00:00Z","v":3715,"vw":134.548162},{"c":133.948,"h":134.55,"l":133.94,"n":95,"o":134.55,"t":"2025-09-12T04:00:00Z","v":3461,"vw":134.185651},{"c":133.0236,"h":134.01,"l":133.0016,"n":90,"o":133.92,"t":"2025-09-15T04:00:00Z","v":5172,"vw":133.566878},{"c":132.6719,"h":132.77,"l":132.27,"n":89,"o":132.7,"t":"2025-09-16T04:00:00Z","v":7539,"vw":132.534947},{"c":132.5866,"h":133.575,"l":132.57,"n":70,"o":133.3601,"t":"2025-09-17T04:00:00Z","v":1746,"vw":133.286764},{"c":133.1876,"h":133.437,"l":132.4825,"n":93,"o":132.51,"t":"2025-09-18T04:00:00Z","v":5631,"vw":133.051662},{"c":132.39,"h":132.9926,"l":132.3402,"n":1230,"o":132.66,"t":"2025-09-19T04:00:00Z","v":58262,"vw":132.513469},{"c":131.6804,"h":131.85,"l":131.21,"n":136,"o":131.62,"t":"2025-09-22T04:00:00Z","v":7232,"vw":131.549089},{"c":132.0312,"h":132.4,"l":131.7,"n":780,"o":131.7,"t":"2025-09-23T04:00:00Z","v":17565,"vw":132.013157},{"c":132.0576,"h":132.43,"l":132.0576,"n":118,"o":132.33,"t":"2025-09-24T04:00:00Z","v":4847,"vw":132.25647},{"c":130.5957,"h":131.47,"l":130.44,"n":117,"o":131.44,"t":"2025-09-25T04:00:00Z","v":3297,"vw":130.960962},{"c":132.2037,"h":132.2037,"l":130.76,"n":96,"o":130.76,"t":"2025-09-26T04:00:00Z","v":2693,"vw":131.437687},{"c":132.3847,"h":132.93,"l":131.995,"n":114,"o":132.93,"t":"2025-09-29T04:00:00Z","v":3519,"vw":132.344983},{"c":133.1082,"h":133.1082,"l":132.11,"n":120,"o":132.17,"t":"2025-09-30T04:00:00Z","v":6203,"vw":132.634802},{"c":133.1365,"h":133.19,"l":132.7905,"n":100,"o":133,"t":"2025-10-01T04:00:00Z","v":3025,"vw":133.002055},{"c":133.4759,"h":133.4783,"l":132.7771,"n":106,"o":132.94,"t":"2025-10-02T04:00:00Z","v":2865,"vw":133.185485},{"c":134.1212,"h":134.61,"l":133.5,"n":87,"o":133.5,"t":"2025-10-03T04:00:00Z","v":2946,"vw":133.697024},{"c":133.9344,"h":134.19,"l":133.73,"n":94,"o":134.19,"t":"2025-10-06T04:00:00Z","v":3809,"vw":133.993069},{"c":133.3369,"h":133.73,"l":133.13,"n":88,"o":133.73,"t":"2025-10-07T04:00:00Z","v":3580,"vw":133.32784},{"c":133.6927,"h":133.93,"l":133.6,"n":100,"o":133.63,"t":"2025-10-08T04:00:00Z","v":4153,"vw":133.744104},{"c":132.1762,"h":133.54,"l":132.1112,"n":113,"o":133.54,"t":"2025-10-09T04:00:00Z","v":11629,"vw":132.504813},{"c":130.0418,"h":132.2123,"l":130.0418,"n":96,"o":132.2123,"t":"2025-10-10T04:00:00Z","v":2840,"vw":131.048097},{"c":130.9435,"h":131.265,"l":130.2733,"n":90,"o":130.87,"t":"2025-10-13T04:00:00Z","v":3971,"vw":130.889039},{"c":132.3586,"h":132.57,"l":130.7035,"n":87,"o":130.7035,"t":"2025-10-14T04:00:00Z","v":2604,"vw":131.616036},{"c":132.272,"h":133.46,"l":132.0301,"n":109,"o":133.09,"t":"2025-10-15T04:00:00Z","v":3764,"vw":132.618349},{"c":131.1861,"h":132.2,"l":131.03,"n":98,"o":132.2,"t":"2025-10-16T04:00:00Z","v":3817,"vw":131.672492},{"c":132.0293,"h":132.0293,"l":131.17,"n":75,"o":131.17,"t":"2025-10-17T04:00:00Z","v":1323,"vw":131.17},{"c":133.04,"h":133.04,"l":132.5966,"n":103,"o":132.5966,"t":"2025-10-20T04:00:00Z","v":4172,"vw":132.932091},{"c":133.61,"h":133.83,"l":132.65,"n":89,"o":132.65,"t":"2025-10-21T04:00:00Z","v":4487,"vw":133.532621},{"c":132.9657,"h":133.68,"l":132.9657,"n":78,"o":133.68,"t":"2025-10-22T04:00:00Z","v":2416,"vw":133.359014},{"c":133.3691,"h":133.4089,"l":132.79,"n":57,"o":133.09,"t":"2025-10-23T04:00:00Z","v":1388,"vw":133.087211},{"c":133.2147,"h":133.81,"l":133.2147,"n":73,"o":133.81,"t":"2025-10-24T04:00:00Z","v":1535,"vw":133.470463},{"c":133.6017,"h":133.6017,"l":133.34,"n":101,"o":133.55,"t":"2025-10-27T04:00:00Z","v":4678,"vw":133.47028},{"c":132.6567,"h":133.45,"l":132.6567,"n":108,"o":133.45,"t":"2025-10-28T04:00:00Z","v":5113,"vw":133.028535},{"c":131.0992,"h":132.4602,"l":131.0992,"n":103,"o":131.99,"t":"2025-10-29T04:00:00Z","v":3070,"vw":131.903893},{"c":130.7744,"h":132,"l":130.57,"n":107,"o":130.57,"t":"2025-10-30T04:00:00Z","v":5392,"vw":131.393403},{"c":130.7866,"h":130.8248,"l":130.37,"n":87,"o":130.481,"t":"2025-10-31T04:00:00Z","v":3033,"vw":130.632647},{"c":130.2333,"h":130.259,"l":129.5571,"n":104,"o":130.23,"t":"2025-11-03T05:00:00Z","v":4244,"vw":130.066676},{"c":130.556,"h":130.67,"l":129.41,"n":104,"o":129.41,"t":"2025-11-04T05:00:00Z","v":3245,"vw":130.400214},{"c":131.2313,"h":131.56,"l":130.39,"n":92,"o":130.39,"t":"2025-11-05T05:00:00Z","v":4303,"vw":131.190598},{"c":130.4142,"h":131.07,"l":130.2604,"n":84,"o":131.07,"t":"2025-11-06T05:00:00Z","v":2815,"vw":130.548377},{"c":131.7701,"h":131.7701,"l":130.35,"n":80,"o":130.35,"t":"2025-11-07T05:00:00Z","v":2829,"vw":130.959759},{"c":132.0364,"h":132.33,"l":131,"n":89,"o":132.33,"t":"2025-11-10T05:00:00Z","v":3961,"vw":131.566691},{"c":132.8484,"h":132.98,"l":131.89,"n":95,"o":131.89,"t":"2025-11-11T05:00:00Z","v":5338,"vw":132.504622},{"c":133.1301,"h":133.58,"l":132.68,"n":83,"o":132.68,"t":"2025-11-12T05:00:00Z","v":3018,"vw":133.224119},{"c":132.2399,"h":133.43,"l":132.23,"n":71,"o":132.53,"t":"2025-11-13T05:00:00Z","v":2298,"vw":132.826486},{"c":131.6247,"h":132.15,"l":131.6247,"n":102,"o":131.844,"t":"2025-11-14T05:00:00Z","v":3997,"vw":131.948944},{"c":130.1884,"h":131.9,"l":130.1884,"n":86,"o":131.68,"t":"2025-11-17T05:00:00Z","v":2134,"vw":131.123557},{"c":130.6142,"h":130.86,"l":129.59,"n":107,"o":129.59,"t":"2025-11-18T05:00:00Z","v":6729,"vw":130.604876},{"c":129.7534,"h":130.45,"l":129.3975,"n":134,"o":130.45,"t":"2025-11-19T05:00:00Z","v":5064,"vw":129.796635},{"c":129.0541,"h":130.84,"l":129.0541,"n":74,"o":130.84,"t":"2025-11-20T05:00:00Z","v":1627,"vw":129.484474},{"c":131.7147,"h":132.25,"l":129.795,"n":105,"o":129.81,"t":"2025-11-21T05:00:00Z","v":2945,"vw":131.522107},{"c":131.9432,"h":132.3,"l":131.5,"n":119,"o":131.5,"t":"2025-11-24T05:00:00Z","v":3646,"vw":131.998813},{"c":134.0556,"h":134.13,"l":132.09,"n":76,"o":132.09,"t":"2025-11-25T05:00:00Z","v":2933,"vw":133.718664},{"c":134.6624,"h":135.0424,"l":134.6624,"n":84,"o":134.73,"t":"2025-11-26T05:00:00Z","v":3427,"vw":134.857132},{"c":134.9145,"h":135.1,"l":134.78,"n":44,"o":134.78,"t":"2025-11-28T05:00:00Z","v":2683,"vw":135.047809},{"c":133.6722,"h":134.75,"l":133.66,"n":91,"o":134.5355,"t":"2025-12-01T05:00:00Z","v":5551,"vw":134.320528},{"c":133.2347,"h":133.8,"l":133.1199,"n":90,"o":133.8,"t":"2025-12-02T05:00:00Z","v":4152,"vw":133.307099},{"c":133.6982,"h":133.9185,"l":133.6982,"n":117,"o":133.9185,"t":"2025-12-03T05:00:00Z","v":5784,"vw":133.811182},{"c":133.7272,"h":134.26,"l":133.52,"n":79,"o":134.16,"t":"2025-12-04T05:00:00Z","v":2560,"vw":133.863151},{"c":133.9,"h":134.24,"l":133.27,"n":115,"o":133.31,"t":"2025-12-05T05:00:00Z","v":9436,"vw":133.968176},{"c":132.6666,"h":133.44,"l":132.6666,"n":96,"o":133.44,"t":"2025-12-08T05:00:00Z","v":3923,"vw":133.044291},{"c":132.2841,"h":132.63,"l":132.2841,"n":113,"o":132.39,"t":"2025-12-09T05:00:00Z","v":5004,"vw":132.568805},{"c":134.2053,"h":134.3975,"l":132.895,"n":92,"o":132.895,"t":"2025-12-10T05:00:00Z","v":3085,"vw":133.623972},{"c":135.4155,"h":135.689,"l":135.395,"n":92,"o":135.53,"t":"2025-12-11T05:00:00Z","v":5690,"vw":135.460187},{"c":135.0845,"h":135.0845,"l":134.98,"n":66,"o":135.055,"t":"2025-12-12T05:00:00Z","v":1501,"vw":135.028198},{"c":135.5233,"h":135.7,"l":135.04,"n":80,"o":135.7,"t":"2025-12-15T05:00:00Z","v":3384,"vw":135.402912},{"c":134.5476,"h":135.135,"l":134.38,"n":85,"o":135.135,"t":"2025-12-16T05:00:00Z","v":2755,"vw":134.592558},{"c":134.75,"h":135.23,"l":134.485,"n":151,"o":134.62,"t":"2025-12-17T05:00:00Z","v":7570,"vw":134.720838},{"c":134.79,"h":135.42,"l":134.5997,"n":132,"o":135.36,"t":"2025-12-18T05:00:00Z","v":8546,"vw":134.840862},{"c":134.8,"h":135.09,"l":134.62,"n":107,"o":134.62,"t":"2025-12-19T05:00:00Z","v":7059,"vw":134.81846},{"c":134.6883,"h":134.896,"l":133.92,"n":108,"o":134.2,"t":"2025-12-22T05:00:00Z","v":4865,"vw":134.572266},{"c":134.32,"h":134.53,"l":134.2,"n":267,"o":134.53,"t":"2025-12-23T05:00:00Z","v":207983,"vw":134.323209},{"c":134.8714,"h":134.91,"l":134.45,"n":103,"o":134.45,"t":"2025-12-24T05:00:00Z","v":3860,"vw":134.750058},{"c":134.8312,"h":134.8312,"l":134.34,"n":71,"o":134.75,"t":"2025-12-26T05:00:00Z","v":3997,"vw":134.441491},{"c":134.5359,"h":134.898,"l":134.3568,"n":108,"o":134.83,"t":"2025-12-29T05:00:00Z","v":3589,"vw":134.57947},{"c":134.21,"h":134.51,"l":134.21,"n":102,"o":134.5,"t":"2025-12-30T05:00:00Z","v":6404,"vw":134.346821},{"c":133.1859,"h":134.34,"l":133.1859,"n":88,"o":134.34,"t":"2025-12-31T05:00:00Z","v":2777,"vw":133.862155},{"c":133.9375,"h":134.2,"l":132.7429,"n":77,"o":133.46,"t":"2026-01-02T05:00:00Z","v":3621,"vw":133.115021},{"c":135.15,"h":135.32,"l":133.95,"n":129,"o":133.95,"t":"2026-01-05T05:00:00Z","v":34792,"vw":135.221171},{"c":136.4041,"h":136.56,"l":134.8,"n":166,"o":134.8,"t":"2026-01-06T05:00:00Z","v":8794,"vw":135.71633},{"c":134.9362,"h":135.6,"l":134.805,"n":146,"o":135.52,"t":"2026-01-07T05:00:00Z","v":8783,"vw":135.039384},{"c":136.6,"h":136.82,"l":134.82,"n":96,"o":134.82,"t":"2026-01-08T05:00:00Z","v":7833,"vw":136.677263},{"c":137.33,"h":137.55,"l":137.175,"n":182,"o":137.175,"t":"2026-01-09T05:00:00Z","v":105948,"vw":137.374083},{"c":137.46,"h":137.6,"l":137.16,"n":131,"o":137.27,"t":"2026-01-12T05:00:00Z","v":102527,"vw":137.324051},{"c":137.5312,"h":137.88,"l":137.2406,"n":110,"o":137.88,"t":"2026-01-13T05:00:00Z","v":3293,"vw":137.460676},{"c":138.5035,"h":138.55,"l":137.41,"n":109,"o":137.41,"t":"2026-01-14T05:00:00Z","v":4748,"vw":138.218518},{"c":139.58,"h":139.69,"l":138.72,"n":105,"o":138.72,"t":"2026-01-15T05:00:00Z","v":5223,"vw":139.545151},{"c":139.0115,"h":139.31,"l":138.86,"n":142,"o":139.31,"t":"2026-01-16T05:00:00Z","v":11170,"vw":139.04608},{"c":137.1234,"h":138.12,"l":137.055,"n":353,"o":137.53,"t":"2026-01-20T05:00:00Z","v":8029,"vw":137.439388},{"c":139.04,"h":139.1101,"l":137.69,"n":117,"o":137.69,"t":"2026-01-21T05:00:00Z","v":16585,"vw":138.379138},{"c":138.9432,"h":139.5,"l":138.89,"n":91,"o":139.39,"t":"2026-01-22T05:00:00Z","v":3866,"vw":139.241529},{"c":138.2839,"h":138.2839,"l":138.15,"n":89,"o":138.15,"t":"2026-01-23T05:00:00Z","v":1354,"vw":138.15},{"c":138.5163,"h":138.76,"l":138.31,"n":66,"o":138.39,"t":"2026-01-26T05:00:00Z","v":2108,"vw":138.482925},{"c":138.0086,"h":138.0086,"l":137.76,"n":89,"o":137.97,"t":"2026-01-27T05:00:00Z","v":4237,"vw":137.945323},{"c":137.2876,"h":137.91,"l":137.2876,"n":77,"o":137.91,"t":"2026-01-28T05:00:00Z","v":1770,"vw":137.512467},{"c":137.28,"h":137.79,"l":137.0195,"n":86,"o":137.79,"t":"2026-01-29T05:00:00Z","v":4286,"vw":137.261227},{"c":137.2927,"h":137.2927,"l":136.445,"n":78,"o":136.84,"t":"2026-01-30T05:00:00Z","v":4175,"vw":136.935698},{"c":138.0926,"h":138.0998,"l":137.22,"n":118,"o":137.22,"t":"2026-02-02T05:00:00Z","v":4838,"vw":137.662095},{"c":138.1952,"h":138.8601,"l":137.64,"n":83,"o":138.8601,"t":"2026-02-03T05:00:00Z","v":2390,"vw":138.100535},{"c":139.987,"h":140.3687,"l":138.63,"n":94,"o":138.63,"t":"2026-02-04T05:00:00Z","v":4391,"vw":139.951719},{"c":140.025,"h":140.44,"l":139.6569,"n":82,"o":140.17,"t":"2026-02-05T05:00:00Z","v":13261,"vw":139.788427},{"c":141.9399,"h":141.9399,"l":140.98,"n":117,"o":140.98,"t":"2026-02-06T05:00:00Z","v":7399,"vw":141.559264},{"c":141.4933,"h":141.85,"l":141.485,"n":107,"o":141.85,"t":"2026-02-09T05:00:00Z","v":7582,"vw":141.615166},{"c":142.0884,"h":142.4,"l":141.76,"n":87,"o":141.76,"t":"2026-02-10T05:00:00Z","v":4526,"vw":142.182659},{"c":142.2006,"h":142.28,"l":141.58,"n":100,"o":142.28,"t":"2026-02-11T05:00:00Z","v":4532,"vw":142.018441},{"c":140.539,"h":143.0696,"l":140.539,"n":145,"o":142.94,"t":"2026-02-12T05:00:00Z","v":10218,"vw":141.77193},{"c":141.98,"h":142.31,"l":141.06,"n":118,"o":141.06,"t":"2026-02-13T05:00:00Z","v":5354,"vw":142.047097},{"c":141.35,"h":142.08,"l":140.65,"n":123,"o":141.91,"t":"2026-02-17T05:00:00Z","v":6341,"vw":141.452092},{"c":142.032,"h":142.14,"l":141.61,"n":109,"o":142.0972,"t":"2026-02-18T05:00:00Z","v":6410,"vw":141.880002},{"c":141.85,"h":142.265,"l":141.4,"n":80,"o":142.265,"t":"2026-02-19T05:00:00Z","v":3779,"vw":141.670667},{"c":142.434,"h":142.533,"l":141.57,"n":92,"o":142.208,"t":"2026-02-20T05:00:00Z","v":3863,"vw":142.117685},{"c":141.153,"h":142.12,"l":140.7101,"n":131,"o":142.12,"t":"2026-02-23T05:00:00Z","v":6103,"vw":141.264435},{"c":142.02,"h":142.26,"l":141.16,"n":131,"o":141.16,"t":"2026-02-24T05:00:00Z","v":9402,"vw":141.980334},{"c":141.6,"h":142.45,"l":140.84,"n":156,"o":142.45,"t":"2026-02-25T05:00:00Z","v":6636,"vw":141.49955},{"c":142.51,"h":142.6783,"l":141.735,"n":181,"o":141.93,"t":"2026-02-26T05:00:00Z","v":6389,"vw":142.178104},{"c":142.97,"h":142.97,"l":142.03,"n":176,"o":142.03,"t":"2026-02-27T05:00:00Z","v":5226,"vw":142.791335},{"c":143,"h":143.375,"l":141.72,"n":223,"o":141.72,"t":"2026-03-02T05:00:00Z","v":8502,"vw":142.996819},{"c":141.75,"h":142.34,"l":139.09,"n":227,"o":140.81,"t":"2026-03-03T05:00:00Z","v":10057,"vw":141.786968},{"c":141.66,"h":141.98,"l":140.69,"n":126,"o":140.69,"t":"2026-03-04T05:00:00Z","v":3680,"vw":141.747282},{"c":139.9421,"h":141.16,"l":139.61,"n":128,"o":141.16,"t":"2026-03-05T05:00:00Z","v":4401,"vw":139.922052},{"c":138.5877,"h":138.5877,"l":138.542,"n":62,"o":138.56,"t":"2026-03-06T05:00:00Z","v":987,"vw":138.555122},{"c":138.5594,"h":138.67,"l":135.9,"n":98,"o":137.57,"t":"2026-03-09T04:00:00Z","v":3677,"vw":137.252509},{"c":137.22,"h":138.51,"l":137.22,"n":92,"o":138.51,"t":"2026-03-10T04:00:00Z","v":3841,"vw":137.571631},{"c":136.6199,"h":136.978,"l":136.3141,"n":81,"o":136.83,"t":"2026-03-11T04:00:00Z","v":2900,"vw":136.565278},{"c":135.285,"h":136.2,"l":135.285,"n":111,"o":135.54,"t":"2026-03-12T04:00:00Z","v":4654,"vw":135.962434},{"c":135.165,"h":136.05,"l":135.165,"n":62,"o":136.03,"t":"2026-03-13T04:00:00Z","v":1594,"vw":135.609516},{"c":135.7533,"h":136.535,"l":135.71,"n":95,"o":135.98,"t":"2026-03-16T04:00:00Z","v":3071,"vw":136.052977},{"c":136.1131,"h":136.845,"l":136.1131,"n":79,"o":136.845,"t":"2026-03-17T04:00:00Z","v":3316,"vw":136.410196},{"c":134.1826,"h":135.5722,"l":134.1826,"n":57,"o":135.53,"t":"2026-03-18T04:00:00Z","v":1316,"vw":135.488415},{"c":133.76,"h":133.76,"l":133.08,"n":110,"o":133.44,"t":"2026-03-19T04:00:00Z","v":6934,"vw":133.377124},{"c":131.92,"h":133.85,"l":131.4345,"n":136,"o":133.85,"t":"2026-03-20T04:00:00Z","v":5286,"vw":132.22781},{"c":132.68,"h":133.62,"l":132.68,"n":127,"o":132.68,"t":"2026-03-23T04:00:00Z","v":7063,"vw":133.31678},{"c":133.37,"h":133.97,"l":131.81,"n":234,"o":131.81,"t":"2026-03-24T04:00:00Z","v":9605,"vw":133.434835},{"c":134.1841,"h":134.68,"l":133.7,"n":123,"o":134.32,"t":"2026-03-25T04:00:00Z","v":4229,"vw":134.169003},{"c":133.3569,"h":134.854,"l":133.28,"n":103,"o":133.29,"t":"2026-03-26T04:00:00Z","v":4940,"vw":133.891387},{"c":132.03,"h":133.1956,"l":131.75,"n":144,"o":132.85,"t":"2026-03-27T04:00:00Z","v":5919,"vw":132.514659},{"c":132.0236,"h":133.23,"l":131.57,"n":212,"o":133.23,"t":"2026-03-30T04:00:00Z","v":91328,"vw":131.890021},{"c":134.17,"h":134.19,"l":132.85,"n":128,"o":132.85,"t":"2026-03-31T04:00:00Z","v":96795,"vw":133.317896},{"c":134.6942,"h":135.03,"l":134.11,"n":159,"o":134.11,"t":"2026-04-01T04:00:00Z","v":3812,"vw":134.819644},{"c":135.2899,"h":135.2899,"l":133.76,"n":77,"o":133.76,"t":"2026-04-02T04:00:00Z","v":2669,"vw":134.698353},{"c":135.6791,"h":135.6791,"l":134.86,"n":244,"o":134.86,"t":"2026-04-06T04:00:00Z","v":12954,"vw":135.414933},{"c":135.339,"h":135.68,"l":135.339,"n":111,"o":135.5,"t":"2026-04-07T04:00:00Z","v":3509,"vw":135.480835},{"c":138.17,"h":138.25,"l":137.42,"n":132,"o":137.42,"t":"2026-04-08T04:00:00Z","v":4127,"vw":137.954369},{"c":138.3269,"h":138.776,"l":137.53,"n":75,"o":137.53,"t":"2026-04-09T04:00:00Z","v":5182,"vw":138.257868},{"c":137.029,"h":138.35,"l":136.85,"n":158,"o":138.35,"t":"2026-04-10T04:00:00Z","v":4415,"vw":137.251255},{"c":137.9966,"h":137.9966,"l":136.48,"n":97,"o":136.48,"t":"2026-04-13T04:00:00Z","v":3995,"vw":137.254987},{"c":138.2483,"h":138.382,"l":137.75,"n":100,"o":137.75,"t":"2026-04-14T04:00:00Z","v":3388,"vw":138.201312},{"c":137.5723,"h":138.06,"l":137.395,"n":111,"o":138.06,"t":"2026-04-15T04:00:00Z","v":5534,"vw":137.703502},{"c":138.26,"h":138.26,"l":137.48,"n":91,"o":137.48,"t":"2026-04-16T04:00:00Z","v":105054,"vw":138.090208},{"c":139.9919,"h":140.44,"l":138.28,"n":169,"o":138.28,"t":"2026-04-17T04:00:00Z","v":147953,"vw":140.162054},{"c":140.2884,"h":140.525,"l":140.2584,"n":91,"o":140.52,"t":"2026-04-20T04:00:00Z","v":3449,"vw":140.376952},{"c":139.8132,"h":140.73,"l":139.81,"n":97,"o":140.73,"t":"2026-04-21T04:00:00Z","v":3186,"vw":140.210266},{"c":139.0791,"h":140.57,"l":138.92,"n":304,"o":140.57,"t":"2026-04-22T04:00:00Z","v":7725,"vw":139.194873},{"c":139.9005,"h":139.94,"l":138.97,"n":83,"o":138.97,"t":"2026-04-23T04:00:00Z","v":2570,"vw":139.550937},{"c":139.0306,"h":139.71,"l":138.91,"n":69,"o":139.71,"t":"2026-04-24T04:00:00Z","v":1956,"vw":139.321785},{"c":139.21,"h":139.43,"l":138.92,"n":62,"o":138.92,"t":"2026-04-27T04:00:00Z","v":2008,"vw":139.244761},{"c":138.8623,"h":139.0199,"l":138.34,"n":67,"o":138.34,"t":"2026-04-28T04:00:00Z","v":3628,"vw":138.805216},{"c":138.1072,"h":138.69,"l":138.08,"n":102,"o":138.69,"t":"2026-04-29T04:00:00Z","v":4407,"vw":138.156731},{"c":139.55,"h":139.59,"l":138.07,"n":111,"o":138.16,"t":"2026-04-30T04:00:00Z","v":5419,"vw":138.82634},{"c":138.8791,"h":140.26,"l":138.865,"n":96,"o":140.26,"t":"2026-05-01T04:00:00Z","v":4924,"vw":139.512033},{"c":137.7167,"h":138.46,"l":137.521,"n":100,"o":138.46,"t":"2026-05-04T04:00:00Z","v":2461,"vw":137.868719},{"c":138.7898,"h":139.17,"l":137.87,"n":90,"o":138.26,"t":"2026-05-05T04:00:00Z","v":5913,"vw":138.837284},{"c":139.8485,"h":139.8485,"l":139.56,"n":75,"o":139.58,"t":"2026-05-06T04:00:00Z","v":2835,"vw":139.692779},{"c":138.61,"h":139.29,"l":138.51,"n":277,"o":139.285,"t":"2026-05-07T04:00:00Z","v":137617,"vw":138.677391},{"c":139.1582,"h":139.2899,"l":138.91,"n":89,"o":139.1,"t":"2026-05-08T04:00:00Z","v":39886,"vw":139.075352},{"c":138.6376,"h":139.3799,"l":138.555,"n":151,"o":139.16,"t":"2026-05-11T04:00:00Z","v":4690,"vw":138.829967},{"c":138.62,"h":138.78,"l":137.68,"n":182,"o":138.72,"t":"2026-05-12T04:00:00Z","v":195685,"vw":138.55844},{"c":138.26,"h":138.64,"l":137.77,"n":98,"o":138.26,"t":"2026-05-13T04:00:00Z","v":185397,"vw":138.120772},{"c":138.4518,"h":138.8133,"l":138.33,"n":79,"o":138.8133,"t":"2026-05-14T04:00:00Z","v":1753,"vw":138.528608},{"c":136.9036,"h":138.04,"l":136.89,"n":114,"o":138.04,"t":"2026-05-15T04:00:00Z","v":5028,"vw":137.24341},{"c":138.0776,"h":138.0776,"l":137.1,"n":83,"o":137.1,"t":"2026-05-18T04:00:00Z","v":3834,"vw":137.877005},{"c":137.415,"h":138.1869,"l":137.41,"n":68,"o":137.53,"t":"2026-05-19T04:00:00Z","v":1983,"vw":137.697773},{"c":138.7472,"h":138.75,"l":137.44,"n":87,"o":137.68,"t":"2026-05-20T04:00:00Z","v":4690,"vw":138.39019},{"c":138.99,"h":138.99,"l":138.011,"n":162,"o":138.11,"t":"2026-05-21T04:00:00Z","v":6933,"vw":138.415883},{"c":140.34,"h":140.41,"l":139.44,"n":276,"o":139.44,"t":"2026-05-22T04:00:00Z","v":14580,"vw":140.241755},{"c":140.8278,"h":140.97,"l":140.31,"n":226,"o":140.31,"t":"2026-05-26T04:00:00Z","v":5918,"vw":140.654552},{"c":140.6,"h":141.54,"l":140.54,"n":1658,"o":140.85,"t":"2026-05-27T04:00:00Z","v":135174,"vw":140.661072},{"c":140.5814,"h":141.01,"l":140.34,"n":602,"o":140.54,"t":"2026-05-28T04:00:00Z","v":8388,"vw":140.640871},{"c":140.49,"h":140.91,"l":140.49,"n":481,"o":140.63,"t":"2026-05-29T04:00:00Z","v":41844,"vw":140.688346},{"c":140.15,"h":140.4095,"l":139.59,"n":165,"o":139.59,"t":"2026-06-01T04:00:00Z","v":3946,"vw":140.037551},{"c":140.6835,"h":140.81,"l":140.2,"n":95,"o":140.24,"t":"2026-06-02T04:00:00Z","v":2967,"vw":140.584523},{"c":140.97,"h":141.32,"l":140.42,"n":231,"o":140.42,"t":"2026-06-03T04:00:00Z","v":7858,"vw":140.890345},{"c":141.75,"h":142.195,"l":141.5925,"n":76,"o":141.62,"t":"2026-06-04T04:00:00Z","v":2469,"vw":141.774998},{"c":141.66,"h":142.208,"l":141.41,"n":248,"o":141.51,"t":"2026-06-05T04:00:00Z","v":3539,"vw":141.70218},{"c":141.0302,"h":142.06,"l":141.0302,"n":72,"o":141.45,"t":"2026-06-08T04:00:00Z","v":2773,"vw":141.41908},{"c":142.6717,"h":142.6717,"l":142.17,"n":87,"o":142.665,"t":"2026-06-09T04:00:00Z","v":1787,"vw":142.40519},{"c":141.6174,"h":143.24,"l":141.6,"n":74,"o":142.57,"t":"2026-06-10T04:00:00Z","v":4565,"vw":141.858727},{"c":143.3002,"h":143.3601,"l":142.021,"n":74,"o":142.4305,"t":"2026-06-11T04:00:00Z","v":95395,"vw":142.666307},{"c":144.2,"h":144.3649,"l":143.9,"n":221,"o":143.9,"t":"2026-06-12T04:00:00Z","v":109772,"vw":144.109181},{"c":144.05,"h":145.06,"l":143.94,"n":121,"o":145.06,"t":"2026-06-15T04:00:00Z","v":6304,"vw":144.213416},{"c":143.8767,"h":144.63,"l":143.8767,"n":85,"o":144.27,"t":"2026-06-16T04:00:00Z","v":4409,"vw":144.393488},{"c":141.54,"h":143.66,"l":141.4,"n":71,"o":143.66,"t":"2026-06-17T04:00:00Z","v":2525,"vw":143.257745},{"c":141.4485,"h":141.69,"l":141.4485,"n":56,"o":141.69,"t":"2026-06-18T04:00:00Z","v":1324,"vw":141.61379},{"c":140.778,"h":141.16,"l":140.5,"n":86,"o":140.68,"t":"2026-06-22T04:00:00Z","v":2822,"vw":140.719847},{"c":141.2681,"h":141.4574,"l":140.1,"n":162,"o":140.1,"t":"2026-06-23T04:00:00Z","v":3649,"vw":140.925917},{"c":142.4883,"h":143.06,"l":141.715,"n":130,"o":141.87,"t":"2026-06-24T04:00:00Z","v":91225,"vw":142.331455},{"c":143.11,"h":144.25,"l":142.95,"n":150,"o":144.25,"t":"2026-06-25T04:00:00Z","v":99859,"vw":143.053302},{"c":143.92,"h":144.08,"l":142.74,"n":203,"o":142.74,"t":"2026-06-26T04:00:00Z","v":99851,"vw":143.428309},{"c":143.3594,"h":144.37,"l":143,"n":165,"o":144.37,"t":"2026-06-29T04:00:00Z","v":95978,"vw":143.116687},{"c":143.0653,"h":143.364,"l":142.68,"n":93,"o":142.68,"t":"2026-06-30T04:00:00Z","v":1724,"vw":143.152648},{"c":143.86,"h":144.72,"l":143.74,"n":97,"o":143.74,"t":"2026-07-01T04:00:00Z","v":3880,"vw":144.495033},{"c":146.0858,"h":146.0858,"l":144.49,"n":72,"o":144.49,"t":"2026-07-02T04:00:00Z","v":1915,"vw":145.294966},{"c":145.5057,"h":146.05,"l":144.88,"n":121,"o":146.05,"t":"2026-07-06T04:00:00Z","v":5345,"vw":145.402406},{"c":146.13,"h":147.41,"l":146.13,"n":283,"o":146.22,"t":"2026-07-07T04:00:00Z","v":14268,"vw":146.459464},{"c":144.0859,"h":144.52,"l":144.0859,"n":99,"o":144.52,"t":"2026-07-08T04:00:00Z","v":4273,"vw":144.360244},{"c":144.3039,"h":144.84,"l":144.05,"n":91,"o":144.05,"t":"2026-07-09T04:00:00Z","v":3720,"vw":144.623404},{"c":145.1662,"h":145.3,"l":145.01,"n":56,"o":145.3,"t":"2026-07-10T04:00:00Z","v":1480,"vw":145.170636},{"c":145.9471,"h":146.08,"l":145.775,"n":87,"o":145.85,"t":"2026-07-13T04:00:00Z","v":3383,"vw":145.932963},{"c":144.88,"h":145.68,"l":144.73,"n":106,"o":145.68,"t":"2026-07-14T04:00:00Z","v":3852,"vw":144.99965},{"c":144.2,"h":145.44,"l":144.035,"n":309,"o":144.18,"t":"2026-07-15T04:00:00Z","v":109941,"vw":144.318757},{"c":147.12,"h":147.12,"l":144.55,"n":112,"o":144.55,"t":"2026-07-16T04:00:00Z","v":98736,"vw":146.540603},{"c":146.46,"h":147.19,"l":146.16,"n":104,"o":147.19,"t":"2026-07-17T04:00:00Z","v":90567,"vw":146.39776},{"c":145.74,"h":146.1464,"l":145.54,"n":251,"o":146.1464,"t":"2026-07-20T04:00:00Z","v":111139,"vw":145.809147},{"c":145.07,"h":145.46,"l":144.6006,"n":59,"o":145.36,"t":"2026-07-21T04:00:00Z","v":2378,"vw":145.21389},{"c":145.1436,"h":145.38,"l":144.71,"n":103,"o":145.08,"t":"2026-07-22T04:00:00Z","v":3663,"vw":144.896244},{"c":144.735,"h":145.115,"l":144.35,"n":96,"o":144.35,"t":"2026-07-23T04:00:00Z","v":3756,"vw":144.661299},{"c":146.9093,"h":146.9093,"l":146.37,"n":187,"o":146.42,"t":"2026-07-24T04:00:00Z","v":6629,"vw":146.419593},{"c":148.2146,"h":148.385,"l":148.18,"n":105,"o":148.18,"t":"2026-07-27T04:00:00Z","v":2092,"vw":148.274563},{"c":151.2369,"h":151.2369,"l":149.6,"n":372,"o":149.6,"t":"2026-07-28T04:00:00Z","v":3097,"vw":150.577558},{"c":150.6375,"h":150.6375,"l":150.62,"n":101,"o":150.62,"t":"2026-07-29T04:00:00Z","v":1127,"vw":150.62},{"c":148.5601,"h":149.95,"l":147.125,"n":106,"o":149.95,"t":"2026-07-30T04:00:00Z","v":2780,"vw":147.902995},{"c":147.81,"h":148.25,"l":147.54,"n":97,"o":148.25,"t":"2026-07-31T04:00:00Z","v":2108,"vw":147.961263},{"c":148.9814,"h":149.0608,"l":148.51,"n":121,"o":149.0608,"t":"2026-08-03T04:00:00Z","v":2947,"vw":148.706454},{"c":150.3783,"h":150.42,"l":148.44,"n":156,"o":148.94,"t":"2026-08-04T04:00:00Z","v":6022,"vw":149.408236},{"c":150.0115,"h":150.66,"l":149.39,"n":166,"o":150.58,"t":"2026-08-05T04:00:00Z","v":4734,"vw":150.135245},{"c":149.9728,"h":150.94,"l":149.74,"n":103,"o":150.94,"t":"2026-08-06T04:00:00Z","v":3155,"vw":149.943285},{"c":150.78,"h":150.8482,"l":149.79,"n":98,"o":149.79,"t":"2026-08-07T04:00:00Z","v":2520,"vw":150.633896},{"c":150.095,"h":150.315,"l":150.095,"n":94,"o":150.2664,"t":"2026-08-10T04:00:00Z","v":1957,"vw":150.217768},{"c":150.1408,"h":150.65,"l":150.1408,"n":124,"o":150.17,"t":"2026-08-11T04:00:00Z","v":4011,"vw":150.469278},{"c":149.9293,"h":150.19,"l":149.51,"n":96,"o":149.51,"t":"2026-08-12T04:00:00Z","v":1835,"vw":149.86804},{"c":151.1506,"h":151.1506,"l":150.0201,"n":67,"o":150.49,"t":"2026-08-13T04:00:00Z","v":1443,"vw":150.431672},{"c":151.1906,"h":151.27,"l":151.04,"n":58,"o":151.27,"t":"2026-08-14T04:00:00Z","v":1407,"vw":151.09249},{"c":149.5871,"h":150.5,"l":149.58,"n":128,"o":150.5,"t":"2026-08-17T04:00:00Z","v":16884,"vw":149.605952},{"c":149.8238,"h":150.66,"l":149.79,"n":137,"o":150.17,"t":"2026-08-18T04:00:00Z","v":5101,"vw":150.443769},{"c":150.9661,"h":151.8201,"l":150.66,"n":77,"o":150.66,"t":"2026-08-19T04:00:00Z","v":3394,"vw":151.37481},{"c":150.36,"h":150.8599,"l":150.34,"n":78,"o":150.82,"t":"2026-08-20T04:00:00Z","v":1384,"vw":150.678543},{"c":151,"h":151.2,"l":150.965,"n":68,"o":151.19,"t":"2026-08-21T04:00:00Z","v":2693,"vw":151.049571},{"c":151.8694,"h":151.87,"l":150.94,"n":75,"o":150.94,"t":"2026-08-24T04:00:00Z","v":2673,"vw":151.651366},{"c":151.3,"h":151.5,"l":151.225,"n":68,"o":151.4,"t":"2026-08-25T04:00:00Z","v":2379,"vw":151.344399},{"c":151.61,"h":151.87,"l":151.23,"n":88,"o":151.23,"t":"2026-08-26T04:00:00Z","v":1264,"vw":151.524959},{"c":150.49,"h":151,"l":150.33,"n":60,"o":151,"t":"2026-08-27T04:00:00Z","v":3022,"vw":150.795988},{"c":150.45,"h":150.76,"l":150.45,"n":53,"o":150.76,"t":"2026-08-28T04:00:00Z","v":2788,"vw":150.610432},{"c":149.2033,"h":149.95,"l":149.15,"n":91,"o":149.95,"t":"2026-08-31T04:00:00Z","v":2528,"vw":149.435164},{"c":148.6004,"h":149.65,"l":148.55,"n":114,"o":149.54,"t":"2026-09-01T04:00:00Z","v":5309,"vw":148.623349},{"c":149.272,"h":149.5799,"l":149.27,"n":70,"o":149.495,"t":"2026-09-02T04:00:00Z","v":2352,"vw":149.378569},{"c":150.0248,"h":150.2,"l":149.19,"n":90,"o":149.66,"t":"2026-09-03T04:00:00Z","v":52037,"vw":150.01094},{"c":149.0983,"h":149.75,"l":149.05,"n":128,"o":149.09,"t":"2026-09-04T04:00:00Z","v":51744,"vw":149.275849},{"c":147.0845,"h":147.9,"l":147.0845,"n":99,"o":147.9,"t":"2026-09-08T04:00:00Z","v":2589,"vw":147.56917},{"c":145.6862,"h":146.7,"l":145.5403,"n":122,"o":146.7,"t":"2026-09-09T04:00:00Z","v":2637,"vw":145.785415},{"c":144.9806,"h":145.4,"l":144.955,"n":55,"o":145.4,"t":"2026-09-10T04:00:00Z","v":1802,"vw":145.213728},{"c":145.7829,"h":146.1,"l":145.4202,"n":69,"o":146.1,"t":"2026-09-11T04:00:00Z","v":3379,"vw":145.700311},{"c":146.9001,"h":147.16,"l":146.41,"n":78,"o":146.41,"t":"2026-09-14T04:00:00Z","v":3362,"vw":146.868878},{"c":146.0002,"h":146.63,"l":146.0002,"n":84,"o":146.63,"t":"2026-09-15T04:00:00Z","v":3275,"vw":146.307476},{"c":144.8598,"h":145.9921,"l":144.4109,"n":67,"o":145.67,"t":"2026-09-16T04:00:00Z","v":3047,"vw":144.844624},{"c":144.9935,"h":145.21,"l":144.9935,"n":81,"o":145.21,"t":"2026-09-17T04:00:00Z","v":827,"vw":145.21},{"c":143.8292,"h":144.17,"l":143.8292,"n":85,"o":143.845,"t":"2026-09-18T04:00:00Z","v":3336,"vw":144.044994},{"c":142.8726,"h":143.55,"l":142.8726,"n":107,"o":143.55,"t":"2026-09-21T04:00:00Z","v":2858,"vw":143.17126},{"c":142.4075,"h":143.24,"l":142.4075,"n":186,"o":143.24,"t":"2026-09-22T04:00:00Z","v":4313,"vw":142.760834},{"c":141.3028,"h":142.09,"l":141.3028,"n":86,"o":142.09,"t":"2026-09-23T04:00:00Z","v":3224,"vw":141.818033},{"c":140.2989,"h":141.47,"l":140.2989,"n":110,"o":141.47,"t":"2026-09-24T04:00:00Z","v":3700,"vw":140.680911},{"c":140.6675,"h":140.6675,"l":140.27,"n":82,"o":140.27,"t":"2026-09-25T04:00:00Z","v":2099,"vw":140.48343},{"c":140.1176,"h":140.23,"l":140.1176,"n":85,"o":140.15,"t":"2026-09-28T04:00:00Z","v":1780,"vw":140.203511},{"c":139.8076,"h":139.8076,"l":139.12,"n":75,"o":139.35,"t":"2026-09-29T04:00:00Z","v":3875,"vw":139.373638},{"c":138.922,"h":139.79,"l":138.922,"n":63,"o":139.75,"t":"2026-09-30T04:00:00Z","v":1866,"vw":139.549624},{"c":139.5361,"h":139.679,"l":138.44,"n":85,"o":138.44,"t":"2026-10-01T04:00:00Z","v":6214,"vw":139.381471},{"c":139.6674,"h":139.8699,"l":139.6138,"n":72,"o":139.77,"t":"2026-10-02T04:00:00Z","v":4363,"vw":139.675707},{"c":140.4523,"h":140.73,"l":139.71,"n":87,"o":139.72,"t":"2026-10-05T04:00:00Z","v":3218,"vw":140.193847},{"c":141.029,"h":141.06,"l":140.75,"n":112,"o":141.04,"t":"2026-10-06T04:00:00Z","v":3901,"vw":140.873051},{"c":139.96,"h":140.51,"l":139.8701,"n":99,"o":140.51,"t":"2026-10-07T04:00:00Z","v":5526,"vw":140.065909},{"c":141.7436,"h":141.7436,"l":139.79,"n":78,"o":139.79,"t":"2026-10-08T04:00:00Z","v":4256,"vw":140.797922},{"c":141.9332,"h":142.025,"l":141.86,"n":52,"o":142,"t":"2026-10-09T04:00:00Z","v":1757,"vw":141.956015},{"c":142.67,"h":142.825,"l":141.85,"n":69,"o":141.85,"t":"2026-10-12T04:00:00Z","v":4086,"vw":142.498945},{"c":143.28,"h":143.5,"l":142.335,"n":64,"o":143.5,"t":"2026-10-13T04:00:00Z","v":3350,"vw":142.926021},{"c":143.61,"h":143.61,"l":142.28,"n":63,"o":142.77,"t":"2026-10-14T04:00:00Z","v":2719,"vw":142.975117},{"c":146.05,"h":146.08,"l":145.16,"n":100,"o":145.16,"t":"2026-10-15T04:00:00Z","v":4361,"vw":145.830144},{"c":146.56,"h":146.735,"l":145.805,"n":55,"o":146.735,"t":"2026-10-16T04:00:00Z","v":1709,"vw":146.249681},{"c":145.6512,"h":146.02,"l":145.581,"n":72,"o":146.02,"t":"2026-10-19T04:00:00Z","v":2493,"vw":145.686229},{"c":147.7319,"h":147.74,"l":146.32,"n":88,"o":146.32,"t":"2026-10-20T04:00:00Z","v":2375,"vw":147.336734},{"c":147.6371,"h":147.7198,"l":147.49,"n":83,"o":147.54,"t":"2026-10-21T04:00:00Z","v":3098,"vw":147.595543},{"c":150.8802,"h":150.8802,"l":150.1,"n":64,"o":150.13,"t":"2026-10-22T04:00:00Z","v":1166,"vw":150.124697},{"c":149.89,"h":150.41,"l":149.89,"n":35,"o":150.41,"t":"2026-10-23T04:00:00Z","v":658,"vw":150.11566}],"volatilityBars":[{"c":143.24,"h":143.24,"l":143.24,"n":7,"o":143.24,"t":"2026-09-22T13:30:00Z","v":350,"vw":143.24},{"c":143.2399,"h":143.2399,"l":143.2399,"n":4,"o":143.2399,"t":"2026-09-22T13:45:00Z","v":266,"vw":143.2399},{"c":142.42,"h":142.42,"l":142.42,"n":1,"o":142.42,"t":"2026-09-22T15:30:00Z","v":204,"vw":142.42},{"c":142.67,"h":142.7599,"l":142.67,"n":4,"o":142.7599,"t":"2026-09-22T18:15:00Z","v":954,"vw":142.685664},{"c":142.6049,"h":142.6049,"l":142.6049,"n":3,"o":142.6049,"t":"2026-09-22T19:15:00Z","v":475,"vw":142.6049},{"c":142.64,"h":142.64,"l":142.64,"n":4,"o":142.64,"t":"2026-09-22T19:30:00Z","v":124,"vw":142.64},{"c":142.09,"h":142.09,"l":142.09,"n":6,"o":142.09,"t":"2026-09-23T13:30:00Z","v":549,"vw":142.09},{"c":141.85,"h":141.85,"l":141.85,"n":1,"o":141.85,"t":"2026-09-23T14:00:00Z","v":1078,"vw":141.85},{"c":142.022,"h":142.022,"l":142.022,"n":1,"o":142.022,"t":"2026-09-23T15:45:00Z","v":164,"vw":142.022},{"c":141.5699,"h":141.57,"l":141.5699,"n":3,"o":141.57,"t":"2026-09-23T18:45:00Z","v":253,"vw":141.56995},{"c":141.51,"h":141.57,"l":141.51,"n":3,"o":141.57,"t":"2026-09-23T19:00:00Z","v":555,"vw":141.54},{"c":141.47,"h":141.47,"l":141.47,"n":4,"o":141.47,"t":"2026-09-24T13:30:00Z","v":107,"vw":141.47},{"c":141.06,"h":141.06,"l":141.06,"n":4,"o":141.06,"t":"2026-09-24T14:30:00Z","v":204,"vw":141.06},{"c":140.96,"h":140.96,"l":140.96,"n":1,"o":140.96,"t":"2026-09-24T14:45:00Z","v":104,"vw":140.96},{"c":140.9,"h":140.94,"l":140.76,"n":5,"o":140.8,"t":"2026-09-24T15:00:00Z","v":723,"vw":140.877842},{"c":140.7174,"h":140.7174,"l":140.7174,"n":1,"o":140.7174,"t":"2026-09-24T16:15:00Z","v":119,"vw":140.7174},{"c":140.445,"h":140.445,"l":140.445,"n":1,"o":140.445,"t":"2026-09-24T18:45:00Z","v":199,"vw":140.445},{"c":140.469,"h":140.469,"l":140.31,"n":6,"o":140.31,"t":"2026-09-24T19:00:00Z","v":1116,"vw":140.449455},{"c":140.33,"h":140.33,"l":140.33,"n":2,"o":140.33,"t":"2026-09-24T19:45:00Z","v":139,"vw":140.33},{"c":140.27,"h":140.27,"l":140.27,"n":7,"o":140.27,"t":"2026-09-25T13:30:00Z","v":351,"vw":140.27},{"c":140.585,"h":140.585,"l":140.585,"n":1,"o":140.585,"t":"2026-09-25T17:00:00Z","v":139,"vw":140.585},{"c":140.545,"h":140.545,"l":140.545,"n":1,"o":140.545,"t":"2026-09-25T18:00:00Z","v":699,"vw":140.545},{"c":140.565,"h":140.565,"l":140.565,"n":2,"o":140.565,"t":"2026-09-25T18:15:00Z","v":226,"vw":140.565},{"c":140.15,"h":140.15,"l":140.15,"n":4,"o":140.15,"t":"2026-09-28T13:30:00Z","v":164,"vw":140.15},{"c":140.21,"h":140.21,"l":140.21,"n":1,"o":140.21,"t":"2026-09-28T17:45:00Z","v":103,"vw":140.21},{"c":140.23,"h":140.23,"l":140.23,"n":1,"o":140.23,"t":"2026-09-28T19:15:00Z","v":300,"vw":140.23},{"c":139.35,"h":139.35,"l":139.35,"n":1,"o":139.35,"t":"2026-09-29T15:00:00Z","v":384,"vw":139.35},{"c":139.17,"h":139.17,"l":139.17,"n":1,"o":139.17,"t":"2026-09-29T16:00:00Z","v":100,"vw":139.17},{"c":139.16,"h":139.16,"l":139.16,"n":1,"o":139.16,"t":"2026-09-29T16:30:00Z","v":100,"vw":139.16},{"c":139.12,"h":139.33,"l":139.12,"n":9,"o":139.33,"t":"2026-09-29T17:15:00Z","v":1185,"vw":139.193179},{"c":139.4441,"h":139.4441,"l":139.36,"n":4,"o":139.36,"t":"2026-09-29T18:15:00Z","v":558,"vw":139.411073},{"c":139.461,"h":139.461,"l":139.461,"n":1,"o":139.461,"t":"2026-09-29T19:00:00Z","v":268,"vw":139.461},{"c":139.6,"h":139.6,"l":139.6,"n":1,"o":139.6,"t":"2026-09-29T19:15:00Z","v":167,"vw":139.6},{"c":139.67,"h":139.67,"l":139.67,"n":1,"o":139.67,"t":"2026-09-29T19:30:00Z","v":305,"vw":139.67},{"c":139.7117,"h":139.7117,"l":139.7117,"n":1,"o":139.7117,"t":"2026-09-29T19:45:00Z","v":118,"vw":139.7117},{"c":139.75,"h":139.75,"l":139.75,"n":1,"o":139.75,"t":"2026-09-30T16:15:00Z","v":320,"vw":139.75},{"c":139.79,"h":139.79,"l":139.79,"n":2,"o":139.79,"t":"2026-09-30T17:00:00Z","v":151,"vw":139.79},{"c":139.5325,"h":139.5325,"l":139.5325,"n":1,"o":139.5325,"t":"2026-09-30T17:15:00Z","v":314,"vw":139.5325},{"c":139.1788,"h":139.1788,"l":139.1788,"n":1,"o":139.1788,"t":"2026-09-30T18:30:00Z","v":149,"vw":139.1788},{"c":139.3294,"h":139.3294,"l":139.3294,"n":1,"o":139.3294,"t":"2026-09-30T19:30:00Z","v":125,"vw":139.3294},{"c":138.44,"h":138.44,"l":138.44,"n":1,"o":138.44,"t":"2026-10-01T14:45:00Z","v":369,"vw":138.44},{"c":138.925,"h":138.925,"l":138.925,"n":1,"o":138.925,"t":"2026-10-01T16:00:00Z","v":100,"vw":138.925},{"c":139.23,"h":139.23,"l":139.23,"n":3,"o":139.23,"t":"2026-10-01T16:30:00Z","v":650,"vw":139.23},{"c":139.539,"h":139.539,"l":139.42,"n":11,"o":139.42,"t":"2026-10-01T18:45:00Z","v":1415,"vw":139.466072},{"c":139.412,"h":139.5,"l":139.412,"n":8,"o":139.5,"t":"2026-10-01T19:00:00Z","v":3042,"vw":139.487891},{"c":139.679,"h":139.679,"l":139.679,"n":2,"o":139.679,"t":"2026-10-01T19:30:00Z","v":120,"vw":139.679},{"c":139.77,"h":139.77,"l":139.77,"n":1,"o":139.77,"t":"2026-10-02T16:00:00Z","v":100,"vw":139.77},{"c":139.6138,"h":139.6138,"l":139.6138,"n":2,"o":139.6138,"t":"2026-10-02T16:15:00Z","v":1624,"vw":139.6138},{"c":139.67,"h":139.67,"l":139.67,"n":1,"o":139.67,"t":"2026-10-02T16:45:00Z","v":400,"vw":139.67},{"c":139.7301,"h":139.7301,"l":139.73,"n":3,"o":139.73,"t":"2026-10-02T18:30:00Z","v":607,"vw":139.73005},{"c":139.8699,"h":139.8699,"l":139.8699,"n":1,"o":139.8699,"t":"2026-10-02T18:45:00Z","v":184,"vw":139.8699},{"c":139.7725,"h":139.7725,"l":139.74,"n":3,"o":139.74,"t":"2026-10-02T19:00:00Z","v":250,"vw":139.75625},{"c":139.775,"h":139.775,"l":139.775,"n":1,"o":139.775,"t":"2026-10-02T19:30:00Z","v":180,"vw":139.775},{"c":139.64,"h":139.64,"l":139.64,"n":2,"o":139.64,"t":"2026-10-02T19:45:00Z","v":251,"vw":139.64},{"c":139.71,"h":139.72,"l":139.71,"n":3,"o":139.72,"t":"2026-10-05T14:00:00Z","v":250,"vw":139.715},{"c":139.72,"h":139.72,"l":139.711,"n":5,"o":139.72,"t":"2026-10-05T14:45:00Z","v":698,"vw":139.717561},{"c":140.32,"h":140.32,"l":140.32,"n":2,"o":140.32,"t":"2026-10-05T16:30:00Z","v":106,"vw":140.32},{"c":140.39,"h":140.39,"l":140.39,"n":1,"o":140.39,"t":"2026-10-05T17:00:00Z","v":100,"vw":140.39},{"c":140.45,"h":140.45,"l":140.445,"n":3,"o":140.445,"t":"2026-10-05T17:15:00Z","v":321,"vw":140.447219},{"c":140.52,"h":140.52,"l":140.52,"n":1,"o":140.52,"t":"2026-10-05T18:00:00Z","v":175,"vw":140.52},{"c":140.73,"h":140.73,"l":140.73,"n":5,"o":140.73,"t":"2026-10-05T19:30:00Z","v":680,"vw":140.73},{"c":141.04,"h":141.04,"l":141.04,"n":4,"o":141.04,"t":"2026-10-06T13:30:00Z","v":523,"vw":141.04},{"c":141.05,"h":141.06,"l":141.05,"n":3,"o":141.06,"t":"2026-10-06T14:45:00Z","v":384,"vw":141.056667},{"c":140.8,"h":140.8001,"l":140.8,"n":7,"o":140.8,"t":"2026-10-06T18:15:00Z","v":747,"vw":140.800043},{"c":140.77,"h":140.77,"l":140.77,"n":3,"o":140.77,"t":"2026-10-06T18:30:00Z","v":619,"vw":140.77},{"c":140.75,"h":140.81,"l":140.75,"n":11,"o":140.81,"t":"2026-10-06T19:30:00Z","v":540,"vw":140.789344},{"c":140.51,"h":140.51,"l":140.51,"n":4,"o":140.51,"t":"2026-10-07T13:30:00Z","v":288,"vw":140.51},{"c":140.28,"h":140.28,"l":140.28,"n":2,"o":140.28,"t":"2026-10-07T14:00:00Z","v":194,"vw":140.28},{"c":139.95,"h":139.95,"l":139.8701,"n":18,"o":139.9,"t":"2026-10-07T15:15:00Z","v":1723,"vw":139.898178},{"c":140.39,"h":140.39,"l":140.39,"n":1,"o":140.39,"t":"2026-10-07T18:00:00Z","v":100,"vw":140.39},{"c":140.39,"h":140.39,"l":140.39,"n":11,"o":140.39,"t":"2026-10-07T18:45:00Z","v":875,"vw":140.39},{"c":139.96,"h":139.96,"l":139.95,"n":6,"o":139.95,"t":"2026-10-07T19:45:00Z","v":1612,"vw":139.950625},{"c":139.79,"h":139.79,"l":139.79,"n":6,"o":139.79,"t":"2026-10-08T13:30:00Z","v":438,"vw":139.79},{"c":140.098,"h":140.098,"l":140.098,"n":2,"o":140.098,"t":"2026-10-08T14:45:00Z","v":527,"vw":140.098},{"c":139.97,"h":139.97,"l":139.97,"n":2,"o":139.97,"t":"2026-10-08T15:00:00Z","v":382,"vw":139.97},{"c":140.35,"h":140.35,"l":140.35,"n":7,"o":140.35,"t":"2026-10-08T16:15:00Z","v":338,"vw":140.35},{"c":140.295,"h":140.295,"l":140.295,"n":1,"o":140.295,"t":"2026-10-08T16:30:00Z","v":105,"vw":140.295},{"c":141.01,"h":141.01,"l":141.01,"n":1,"o":141.01,"t":"2026-10-08T17:00:00Z","v":325,"vw":141.01},{"c":141.48,"h":141.48,"l":141.48,"n":1,"o":141.48,"t":"2026-10-08T18:15:00Z","v":499,"vw":141.48},{"c":141.6601,"h":141.6601,"l":141.66,"n":6,"o":141.66,"t":"2026-10-08T19:00:00Z","v":860,"vw":141.66005},{"c":142,"h":142,"l":142,"n":8,"o":142,"t":"2026-10-09T13:30:00Z","v":511,"vw":142},{"c":141.865,"h":141.865,"l":141.865,"n":1,"o":141.865,"t":"2026-10-09T13:45:00Z","v":106,"vw":141.865},{"c":141.86,"h":141.86,"l":141.86,"n":1,"o":141.86,"t":"2026-10-09T15:45:00Z","v":129,"vw":141.86},{"c":141.905,"h":141.905,"l":141.905,"n":1,"o":141.905,"t":"2026-10-09T16:30:00Z","v":353,"vw":141.905},{"c":142.025,"h":142.025,"l":142.025,"n":1,"o":142.025,"t":"2026-10-09T17:30:00Z","v":261,"vw":142.025},{"c":141.85,"h":141.85,"l":141.85,"n":7,"o":141.85,"t":"2026-10-12T13:30:00Z","v":775,"vw":141.85},{"c":142.4701,"h":142.4701,"l":142.4701,"n":3,"o":142.4701,"t":"2026-10-12T14:15:00Z","v":129,"vw":142.4701},{"c":142.56,"h":142.56,"l":142.56,"n":4,"o":142.56,"t":"2026-10-12T14:30:00Z","v":551,"vw":142.56},{"c":142.77,"h":142.77,"l":142.77,"n":2,"o":142.77,"t":"2026-10-12T16:00:00Z","v":875,"vw":142.77},{"c":142.825,"h":142.825,"l":142.825,"n":1,"o":142.825,"t":"2026-10-12T17:45:00Z","v":426,"vw":142.825},{"c":142.58,"h":142.5801,"l":142.58,"n":4,"o":142.58,"t":"2026-10-12T19:30:00Z","v":445,"vw":142.580028},{"c":142.67,"h":142.67,"l":142.67,"n":1,"o":142.67,"t":"2026-10-12T20:00:00Z","v":367,"vw":142.67},{"c":143.5,"h":143.5,"l":143.5,"n":2,"o":143.5,"t":"2026-10-13T13:30:00Z","v":118,"vw":143.5},{"c":142.335,"h":142.335,"l":142.335,"n":1,"o":142.335,"t":"2026-10-13T14:00:00Z","v":166,"vw":142.335},{"c":142.71,"h":142.71,"l":142.71,"n":1,"o":142.71,"t":"2026-10-13T15:15:00Z","v":372,"vw":142.71},{"c":142.67,"h":142.67,"l":142.62,"n":7,"o":142.62,"t":"2026-10-13T16:00:00Z","v":749,"vw":142.627143},{"c":142.99,"h":142.99,"l":142.99,"n":1,"o":142.99,"t":"2026-10-13T17:45:00Z","v":770,"vw":142.99},{"c":143.5,"h":143.5,"l":143.5,"n":1,"o":143.5,"t":"2026-10-13T19:00:00Z","v":408,"vw":143.5},{"c":143.28,"h":143.28,"l":143.28,"n":1,"o":143.28,"t":"2026-10-13T20:00:00Z","v":108,"vw":143.28},{"c":142.77,"h":142.77,"l":142.77,"n":2,"o":142.77,"t":"2026-10-14T13:30:00Z","v":128,"vw":142.77},{"c":142.28,"h":142.36,"l":142.28,"n":4,"o":142.36,"t":"2026-10-14T14:00:00Z","v":416,"vw":142.34},{"c":142.68,"h":142.68,"l":142.68,"n":1,"o":142.68,"t":"2026-10-14T16:00:00Z","v":200,"vw":142.68},{"c":143.18,"h":143.18,"l":143.18,"n":1,"o":143.18,"t":"2026-10-14T18:45:00Z","v":175,"vw":143.18},{"c":143.29,"h":143.29,"l":143.245,"n":3,"o":143.25,"t":"2026-10-14T19:30:00Z","v":839,"vw":143.260906},{"c":143.61,"h":143.61,"l":143.61,"n":1,"o":143.61,"t":"2026-10-14T20:00:00Z","v":100,"vw":143.61},{"c":145.16,"h":145.16,"l":145.16,"n":1,"o":145.16,"t":"2026-10-15T13:30:00Z","v":468,"vw":145.16},{"c":146.08,"h":146.08,"l":146.08,"n":1,"o":146.08,"t":"2026-10-15T14:15:00Z","v":369,"vw":146.08},{"c":146.0601,"h":146.0601,"l":146.0601,"n":4,"o":146.0601,"t":"2026-10-15T14:30:00Z","v":435,"vw":146.0601},{"c":145.971,"h":145.98,"l":145.965,"n":4,"o":145.98,"t":"2026-10-15T14:45:00Z","v":895,"vw":145.972517},{"c":145.87,"h":145.87,"l":145.87,"n":1,"o":145.87,"t":"2026-10-15T15:30:00Z","v":143,"vw":145.87},{"c":145.95,"h":145.95,"l":145.95,"n":1,"o":145.95,"t":"2026-10-15T15:45:00Z","v":141,"vw":145.95},{"c":145.8,"h":145.8,"l":145.79,"n":6,"o":145.8,"t":"2026-10-15T19:15:00Z","v":816,"vw":145.793788},{"c":146.05,"h":146.05,"l":146.05,"n":1,"o":146.05,"t":"2026-10-15T20:00:00Z","v":150,"vw":146.05},{"c":146.735,"h":146.735,"l":146.735,"n":3,"o":146.735,"t":"2026-10-16T15:30:00Z","v":119,"vw":146.735},{"c":146.2799,"h":146.28,"l":146.2799,"n":2,"o":146.28,"t":"2026-10-16T16:15:00Z","v":568,"vw":146.27995},{"c":145.805,"h":145.805,"l":145.805,"n":1,"o":145.805,"t":"2026-10-16T17:00:00Z","v":102,"vw":145.805},{"c":146.085,"h":146.085,"l":146.085,"n":2,"o":146.085,"t":"2026-10-16T19:00:00Z","v":211,"vw":146.085},{"c":146.02,"h":146.02,"l":146.02,"n":1,"o":146.02,"t":"2026-10-16T19:15:00Z","v":150,"vw":146.02},{"c":146.37,"h":146.37,"l":146.37,"n":1,"o":146.37,"t":"2026-10-16T19:45:00Z","v":144,"vw":146.37},{"c":146.56,"h":146.56,"l":146.56,"n":2,"o":146.56,"t":"2026-10-16T20:00:00Z","v":102,"vw":146.56},{"c":146.02,"h":146.02,"l":146.02,"n":4,"o":146.02,"t":"2026-10-19T13:30:00Z","v":209,"vw":146.02},{"c":145.88,"h":145.88,"l":145.88,"n":2,"o":145.88,"t":"2026-10-19T14:00:00Z","v":116,"vw":145.88},{"c":145.581,"h":145.581,"l":145.581,"n":3,"o":145.581,"t":"2026-10-19T17:45:00Z","v":563,"vw":145.581},{"c":145.6,"h":145.662,"l":145.6,"n":8,"o":145.62,"t":"2026-10-19T19:15:00Z","v":792,"vw":145.639064},{"c":146.32,"h":146.32,"l":146.32,"n":2,"o":146.32,"t":"2026-10-20T13:30:00Z","v":135,"vw":146.32},{"c":147.3868,"h":147.3868,"l":147.3868,"n":1,"o":147.3868,"t":"2026-10-20T15:15:00Z","v":215,"vw":147.3868},{"c":147.23,"h":147.23,"l":147.23,"n":3,"o":147.23,"t":"2026-10-20T15:30:00Z","v":344,"vw":147.23},{"c":147.515,"h":147.515,"l":147.515,"n":1,"o":147.515,"t":"2026-10-20T18:30:00Z","v":540,"vw":147.515},{"c":147.4001,"h":147.4001,"l":147.4,"n":2,"o":147.4,"t":"2026-10-20T19:30:00Z","v":292,"vw":147.40005},{"c":147.74,"h":147.74,"l":147.74,"n":2,"o":147.74,"t":"2026-10-20T19:45:00Z","v":108,"vw":147.74},{"c":147.5401,"h":147.5401,"l":147.54,"n":3,"o":147.54,"t":"2026-10-21T13:30:00Z","v":261,"vw":147.54005},{"c":147.6,"h":147.6,"l":147.6,"n":2,"o":147.6,"t":"2026-10-21T15:45:00Z","v":349,"vw":147.6},{"c":147.6,"h":147.7198,"l":147.57,"n":8,"o":147.7198,"t":"2026-10-21T17:00:00Z","v":941,"vw":147.639933},{"c":147.55,"h":147.55,"l":147.55,"n":2,"o":147.55,"t":"2026-10-21T17:30:00Z","v":147,"vw":147.55},{"c":147.639,"h":147.639,"l":147.639,"n":1,"o":147.639,"t":"2026-10-21T17:45:00Z","v":182,"vw":147.639},{"c":147.49,"h":147.49,"l":147.49,"n":3,"o":147.49,"t":"2026-10-21T18:00:00Z","v":395,"vw":147.49},{"c":150.1399,"h":150.1399,"l":150.1,"n":5,"o":150.13,"t":"2026-10-22T18:30:00Z","v":469,"vw":150.124697},{"c":150.41,"h":150.41,"l":150.41,"n":1,"o":150.41,"t":"2026-10-23T13:30:00Z","v":138,"vw":150.41},{"c":149.89,"h":149.89,"l":149.89,"n":2,"o":149.89,"t":"2026-10-23T13:45:00Z","v":189,"vw":149.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}