{"symbol":"ONEY","url":"https://intraalpha.com/companies/ONEY","capturedAt":"2026-10-22T22:56:15.997Z","state":"ready","quote":{"symbol":"ONEY","last_price":134.66,"prev_close":131.02,"regular_close":134.66,"change":3.64,"change_pct":2.7782,"regular_change":3.64,"regular_change_pct":2.7782,"extended_change":0,"extended_change_pct":0,"bid":126.12,"ask":141.36,"bid_size":100,"ask_size":100,"volume":8724,"vwap":133.235858,"open":130.8,"high":134.66,"low":130.8,"close":134.66,"trade_count":155,"last_trade_at":"2026-10-22T22:30:00.003701892Z","last_quote_at":"2026-10-22T20:00:02.35866737Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:13.853123458-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":611200000,"net_expense_ratio":0.002,"portfolio_turnover":0.37,"dividend_yield":0.0306,"inception_date":"2015-12-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:15.640519+00:00"},"optionObservedAt":"2026-10-22T19:51:08.620Z","bars":[{"c":128.45,"h":128.45,"l":128.45,"n":7,"o":128.45,"t":"2026-10-15T13:30:00Z","v":1459,"vw":128.45},{"c":129.255,"h":129.255,"l":129.07,"n":8,"o":129.07,"t":"2026-10-15T14:00:00Z","v":1215,"vw":129.206533},{"c":129.42,"h":129.42,"l":129.32,"n":9,"o":129.33,"t":"2026-10-15T14:20:00Z","v":1298,"vw":129.369167},{"c":129.45,"h":129.45,"l":129.42,"n":2,"o":129.42,"t":"2026-10-15T14:25:00Z","v":285,"vw":129.439474},{"c":129.47,"h":129.52,"l":129.47,"n":5,"o":129.52,"t":"2026-10-15T15:40:00Z","v":804,"vw":129.48368},{"c":129.1367,"h":129.1367,"l":129.1367,"n":1,"o":129.1367,"t":"2026-10-15T16:15:00Z","v":127,"vw":129.1367},{"c":129.365,"h":129.365,"l":129.25,"n":2,"o":129.25,"t":"2026-10-15T16:35:00Z","v":352,"vw":129.3075},{"c":129.27,"h":129.27,"l":129.27,"n":1,"o":129.27,"t":"2026-10-15T16:45:00Z","v":100,"vw":129.27},{"c":129.29,"h":129.29,"l":129.25,"n":4,"o":129.25,"t":"2026-10-15T17:20:00Z","v":500,"vw":129.274},{"c":129.32,"h":129.32,"l":129.32,"n":1,"o":129.32,"t":"2026-10-15T17:35:00Z","v":193,"vw":129.32},{"c":129.43,"h":129.43,"l":129.4,"n":5,"o":129.4,"t":"2026-10-15T18:00:00Z","v":444,"vw":129.41},{"c":129.41,"h":129.41,"l":129.41,"n":4,"o":129.41,"t":"2026-10-15T18:15:00Z","v":384,"vw":129.41},{"c":129.36,"h":129.36,"l":129.36,"n":4,"o":129.36,"t":"2026-10-15T18:25:00Z","v":295,"vw":129.36},{"c":129.245,"h":129.245,"l":129.245,"n":2,"o":129.245,"t":"2026-10-15T19:25:00Z","v":949,"vw":129.245},{"c":129.14,"h":129.19,"l":129.14,"n":3,"o":129.19,"t":"2026-10-15T19:45:00Z","v":587,"vw":129.177859},{"c":130.1,"h":130.1,"l":130.1,"n":2,"o":130.1,"t":"2026-10-16T13:30:00Z","v":264,"vw":130.1},{"c":130.695,"h":130.695,"l":130.695,"n":3,"o":130.695,"t":"2026-10-16T13:40:00Z","v":504,"vw":130.695},{"c":130.3974,"h":130.3974,"l":130.3974,"n":1,"o":130.3974,"t":"2026-10-16T15:40:00Z","v":218,"vw":130.3974},{"c":130.39,"h":130.4499,"l":130.39,"n":4,"o":130.405,"t":"2026-10-16T15:45:00Z","v":2045,"vw":130.397103},{"c":130.2,"h":130.2,"l":130.2,"n":1,"o":130.2,"t":"2026-10-16T16:05:00Z","v":126,"vw":130.2},{"c":130.13,"h":130.13,"l":130.13,"n":2,"o":130.13,"t":"2026-10-16T16:35:00Z","v":120,"vw":130.13},{"c":129.85,"h":129.85,"l":129.85,"n":1,"o":129.85,"t":"2026-10-16T17:25:00Z","v":146,"vw":129.85},{"c":129.95,"h":129.95,"l":129.95,"n":1,"o":129.95,"t":"2026-10-16T17:30:00Z","v":150,"vw":129.95},{"c":129.99,"h":130.04,"l":129.985,"n":6,"o":129.985,"t":"2026-10-16T17:35:00Z","v":486,"vw":130.000504},{"c":130.02,"h":130.02,"l":130.02,"n":2,"o":130.02,"t":"2026-10-16T17:40:00Z","v":101,"vw":130.02},{"c":129.78,"h":129.78,"l":129.7201,"n":2,"o":129.7201,"t":"2026-10-16T18:25:00Z","v":398,"vw":129.75005},{"c":129.7862,"h":129.7862,"l":129.7862,"n":2,"o":129.7862,"t":"2026-10-16T18:30:00Z","v":357,"vw":129.7862},{"c":129.93,"h":129.93,"l":129.93,"n":1,"o":129.93,"t":"2026-10-16T19:05:00Z","v":137,"vw":129.93},{"c":130.055,"h":130.055,"l":130.0507,"n":4,"o":130.0507,"t":"2026-10-16T19:20:00Z","v":365,"vw":130.052294},{"c":130.14,"h":130.17,"l":130.14,"n":3,"o":130.17,"t":"2026-10-16T19:35:00Z","v":239,"vw":130.155},{"c":129.9,"h":129.9,"l":129.9,"n":11,"o":129.9,"t":"2026-10-19T13:30:00Z","v":115,"vw":129.9},{"c":129.7492,"h":129.7492,"l":129.7492,"n":3,"o":129.7492,"t":"2026-10-19T14:00:00Z","v":507,"vw":129.7492},{"c":129.72,"h":129.72,"l":129.72,"n":2,"o":129.72,"t":"2026-10-19T14:05:00Z","v":235,"vw":129.72},{"c":129.73,"h":129.87,"l":129.72,"n":4,"o":129.72,"t":"2026-10-19T14:10:00Z","v":1086,"vw":129.758175},{"c":129.4502,"h":129.5379,"l":129.4502,"n":5,"o":129.5379,"t":"2026-10-19T14:25:00Z","v":488,"vw":129.472622},{"c":129.465,"h":129.465,"l":129.465,"n":2,"o":129.465,"t":"2026-10-19T15:05:00Z","v":241,"vw":129.465},{"c":129.665,"h":129.665,"l":129.665,"n":2,"o":129.665,"t":"2026-10-19T15:15:00Z","v":137,"vw":129.665},{"c":129.6636,"h":129.6636,"l":129.6636,"n":1,"o":129.6636,"t":"2026-10-19T15:35:00Z","v":200,"vw":129.6636},{"c":129.595,"h":129.595,"l":129.595,"n":1,"o":129.595,"t":"2026-10-19T15:40:00Z","v":308,"vw":129.595},{"c":129.3833,"h":129.3833,"l":129.3833,"n":3,"o":129.3833,"t":"2026-10-19T16:10:00Z","v":462,"vw":129.3833},{"c":129.6084,"h":129.6084,"l":129.6084,"n":1,"o":129.6084,"t":"2026-10-19T17:25:00Z","v":252,"vw":129.6084},{"c":129.6642,"h":129.6642,"l":129.6642,"n":1,"o":129.6642,"t":"2026-10-19T18:20:00Z","v":357,"vw":129.6642},{"c":129.69,"h":129.69,"l":129.69,"n":1,"o":129.69,"t":"2026-10-19T18:55:00Z","v":225,"vw":129.69},{"c":129.68,"h":129.68,"l":129.68,"n":2,"o":129.68,"t":"2026-10-19T19:00:00Z","v":273,"vw":129.68},{"c":129.6887,"h":129.6887,"l":129.6887,"n":1,"o":129.6887,"t":"2026-10-19T19:05:00Z","v":157,"vw":129.6887},{"c":129.61,"h":129.61,"l":129.61,"n":8,"o":129.61,"t":"2026-10-19T19:45:00Z","v":1268,"vw":129.61},{"c":129.62,"h":129.62,"l":129.62,"n":4,"o":129.62,"t":"2026-10-19T19:50:00Z","v":736,"vw":129.62},{"c":129.62,"h":129.62,"l":129.62,"n":9,"o":129.62,"t":"2026-10-19T19:55:00Z","v":361,"vw":129.62},{"c":129.48,"h":129.48,"l":129.48,"n":4,"o":129.48,"t":"2026-10-19T20:00:00Z","v":103,"vw":129.48},{"c":130.2,"h":130.2,"l":130.2,"n":1,"o":130.2,"t":"2026-10-20T13:30:00Z","v":110,"vw":130.2},{"c":130.965,"h":130.965,"l":130.89,"n":3,"o":130.89,"t":"2026-10-20T15:25:00Z","v":632,"vw":130.90887},{"c":130.84,"h":130.91,"l":130.84,"n":7,"o":130.91,"t":"2026-10-20T15:30:00Z","v":995,"vw":130.89882},{"c":130.9357,"h":130.9357,"l":130.9357,"n":3,"o":130.9357,"t":"2026-10-20T15:35:00Z","v":196,"vw":130.9357},{"c":131,"h":131,"l":131,"n":2,"o":131,"t":"2026-10-20T15:45:00Z","v":162,"vw":131},{"c":131.06,"h":131.065,"l":130.97,"n":6,"o":130.97,"t":"2026-10-20T16:50:00Z","v":1033,"vw":131.051282},{"c":130.93,"h":130.93,"l":130.93,"n":1,"o":130.93,"t":"2026-10-20T17:00:00Z","v":529,"vw":130.93},{"c":130.95,"h":130.95,"l":130.95,"n":2,"o":130.95,"t":"2026-10-20T17:20:00Z","v":243,"vw":130.95},{"c":130.9,"h":130.9,"l":130.9,"n":1,"o":130.9,"t":"2026-10-20T17:30:00Z","v":100,"vw":130.9},{"c":131.05,"h":131.05,"l":131.05,"n":3,"o":131.05,"t":"2026-10-20T17:40:00Z","v":172,"vw":131.05},{"c":131.03,"h":131.03,"l":131.03,"n":1,"o":131.03,"t":"2026-10-20T17:55:00Z","v":100,"vw":131.03},{"c":131.14,"h":131.14,"l":131.14,"n":1,"o":131.14,"t":"2026-10-20T18:15:00Z","v":100,"vw":131.14},{"c":131.12,"h":131.12,"l":131.12,"n":1,"o":131.12,"t":"2026-10-20T18:35:00Z","v":100,"vw":131.12},{"c":131.1,"h":131.1,"l":131.1,"n":5,"o":131.1,"t":"2026-10-20T18:50:00Z","v":142,"vw":131.1},{"c":131.07,"h":131.07,"l":131.07,"n":2,"o":131.07,"t":"2026-10-20T19:05:00Z","v":108,"vw":131.07},{"c":131.06,"h":131.06,"l":131.06,"n":1,"o":131.06,"t":"2026-10-20T19:20:00Z","v":100,"vw":131.06},{"c":131.12,"h":131.145,"l":131.12,"n":4,"o":131.145,"t":"2026-10-20T19:35:00Z","v":901,"vw":131.135289},{"c":131.25,"h":131.25,"l":131.25,"n":1,"o":131.25,"t":"2026-10-20T19:45:00Z","v":136,"vw":131.25},{"c":131.16,"h":131.16,"l":131.16,"n":1,"o":131.16,"t":"2026-10-20T19:50:00Z","v":100,"vw":131.16},{"c":131.15,"h":131.15,"l":131.15,"n":3,"o":131.15,"t":"2026-10-20T20:00:00Z","v":107,"vw":131.15},{"c":131.45,"h":131.45,"l":131.45,"n":3,"o":131.45,"t":"2026-10-21T13:30:00Z","v":119,"vw":131.45},{"c":131.155,"h":131.155,"l":131.155,"n":1,"o":131.155,"t":"2026-10-21T13:40:00Z","v":148,"vw":131.155},{"c":131.2156,"h":131.2156,"l":131.2156,"n":1,"o":131.2156,"t":"2026-10-21T13:55:00Z","v":320,"vw":131.2156},{"c":130.985,"h":130.985,"l":130.985,"n":1,"o":130.985,"t":"2026-10-21T14:25:00Z","v":636,"vw":130.985},{"c":131.265,"h":131.265,"l":131.265,"n":1,"o":131.265,"t":"2026-10-21T14:45:00Z","v":791,"vw":131.265},{"c":131.3199,"h":131.3199,"l":131.3199,"n":5,"o":131.3199,"t":"2026-10-21T14:55:00Z","v":393,"vw":131.3199},{"c":131.115,"h":131.115,"l":131.115,"n":1,"o":131.115,"t":"2026-10-21T15:10:00Z","v":710,"vw":131.115},{"c":131.13,"h":131.13,"l":131.13,"n":3,"o":131.13,"t":"2026-10-21T15:15:00Z","v":167,"vw":131.13},{"c":131.19,"h":131.19,"l":131.19,"n":4,"o":131.19,"t":"2026-10-21T15:20:00Z","v":413,"vw":131.19},{"c":131.175,"h":131.175,"l":131.175,"n":2,"o":131.175,"t":"2026-10-21T16:10:00Z","v":247,"vw":131.175},{"c":131.22,"h":131.22,"l":131.22,"n":1,"o":131.22,"t":"2026-10-21T16:20:00Z","v":111,"vw":131.22},{"c":131.23,"h":131.23,"l":131.23,"n":1,"o":131.23,"t":"2026-10-21T16:25:00Z","v":128,"vw":131.23},{"c":131.09,"h":131.18,"l":131.09,"n":2,"o":131.18,"t":"2026-10-21T16:50:00Z","v":309,"vw":131.133398},{"c":131.0739,"h":131.0739,"l":131.0739,"n":1,"o":131.0739,"t":"2026-10-21T17:00:00Z","v":107,"vw":131.0739},{"c":130.9791,"h":130.9791,"l":130.9791,"n":1,"o":130.9791,"t":"2026-10-21T19:15:00Z","v":158,"vw":130.9791},{"c":130.92,"h":130.94,"l":130.92,"n":20,"o":130.94,"t":"2026-10-21T19:20:00Z","v":2556,"vw":130.927362},{"c":131.03,"h":131.03,"l":131.03,"n":3,"o":131.03,"t":"2026-10-21T19:25:00Z","v":207,"vw":131.03},{"c":130.995,"h":130.995,"l":130.995,"n":2,"o":130.995,"t":"2026-10-21T19:35:00Z","v":156,"vw":130.995},{"c":131.07,"h":131.07,"l":131.07,"n":13,"o":131.07,"t":"2026-10-21T19:55:00Z","v":223,"vw":131.07},{"c":131.02,"h":131.02,"l":131.02,"n":3,"o":131.02,"t":"2026-10-21T20:00:00Z","v":104,"vw":131.02},{"c":130.8,"h":130.8,"l":130.8,"n":3,"o":130.8,"t":"2026-10-22T13:30:00Z","v":150,"vw":130.8},{"c":132.47,"h":132.47,"l":132.47,"n":3,"o":132.47,"t":"2026-10-22T14:15:00Z","v":678,"vw":132.47},{"c":132.335,"h":132.335,"l":132.335,"n":3,"o":132.335,"t":"2026-10-22T14:40:00Z","v":459,"vw":132.335},{"c":133.27,"h":133.306,"l":133.23,"n":24,"o":133.275,"t":"2026-10-22T16:15:00Z","v":4316,"vw":133.267291},{"c":133.4,"h":133.4,"l":133.4,"n":3,"o":133.4,"t":"2026-10-22T16:20:00Z","v":223,"vw":133.4},{"c":133.545,"h":133.545,"l":133.4962,"n":2,"o":133.4962,"t":"2026-10-22T16:55:00Z","v":250,"vw":133.51572},{"c":133.675,"h":133.7399,"l":133.675,"n":2,"o":133.7399,"t":"2026-10-22T18:35:00Z","v":224,"vw":133.70745},{"c":133.835,"h":133.835,"l":133.835,"n":2,"o":133.835,"t":"2026-10-22T18:55:00Z","v":150,"vw":133.835},{"c":134.065,"h":134.08,"l":134.065,"n":4,"o":134.08,"t":"2026-10-22T19:30:00Z","v":610,"vw":134.075568},{"c":134.4,"h":134.4,"l":134.4,"n":1,"o":134.4,"t":"2026-10-22T19:55:00Z","v":188,"vw":134.4},{"c":134.66,"h":134.66,"l":134.66,"n":3,"o":134.66,"t":"2026-10-22T20:00:00Z","v":106,"vw":134.66}],"history":[{"c":112.04,"h":113.35,"l":112.04,"n":142,"o":113.35,"t":"2024-10-21T04:00:00Z","v":5653,"vw":112.267734},{"c":111.56,"h":111.74,"l":111.1344,"n":174,"o":111.72,"t":"2024-10-22T04:00:00Z","v":11946,"vw":111.529975},{"c":111.34,"h":111.8231,"l":110.8842,"n":165,"o":111.18,"t":"2024-10-23T04:00:00Z","v":10412,"vw":111.226441},{"c":111.522,"h":111.83,"l":111.405,"n":133,"o":111.83,"t":"2024-10-24T04:00:00Z","v":7035,"vw":111.585431},{"c":110.8178,"h":111.99,"l":110.8178,"n":126,"o":111.95,"t":"2024-10-25T04:00:00Z","v":8407,"vw":111.225926},{"c":111.7756,"h":111.88,"l":111.35,"n":134,"o":111.35,"t":"2024-10-28T04:00:00Z","v":39361,"vw":111.690975},{"c":110.7424,"h":111.31,"l":110.7424,"n":204,"o":111.31,"t":"2024-10-29T04:00:00Z","v":12972,"vw":110.948963},{"c":110.9137,"h":111.28,"l":110.61,"n":146,"o":110.61,"t":"2024-10-30T04:00:00Z","v":7856,"vw":111.026767},{"c":110.5998,"h":111.29,"l":110.5998,"n":113,"o":110.93,"t":"2024-10-31T04:00:00Z","v":6896,"vw":110.873526},{"c":109.96,"h":111.12,"l":109.86,"n":202,"o":110.73,"t":"2024-11-01T04:00:00Z","v":19867,"vw":110.480774},{"c":110.3279,"h":110.96,"l":110.195,"n":193,"o":110.35,"t":"2024-11-04T05:00:00Z","v":13274,"vw":110.531269},{"c":111.4275,"h":111.4275,"l":110.21,"n":155,"o":110.21,"t":"2024-11-05T05:00:00Z","v":6755,"vw":111.104006},{"c":114.0535,"h":114.18,"l":113.4699,"n":169,"o":113.79,"t":"2024-11-06T05:00:00Z","v":16936,"vw":113.934605},{"c":113.8144,"h":114.3107,"l":113.7416,"n":189,"o":114.25,"t":"2024-11-07T05:00:00Z","v":11241,"vw":114.033682},{"c":114.1472,"h":114.362,"l":113.77,"n":148,"o":113.77,"t":"2024-11-08T05:00:00Z","v":6333,"vw":114.16504},{"c":115.1718,"h":115.7126,"l":115.0531,"n":170,"o":115.0531,"t":"2024-11-11T05:00:00Z","v":55735,"vw":115.562076},{"c":114.29,"h":115.1899,"l":114.21,"n":166,"o":114.9,"t":"2024-11-12T05:00:00Z","v":8414,"vw":114.602376},{"c":114.33,"h":114.7846,"l":114.264,"n":227,"o":114.3235,"t":"2024-11-13T05:00:00Z","v":12047,"vw":114.445487},{"c":113.94,"h":114.7,"l":113.94,"n":173,"o":114.7,"t":"2024-11-14T05:00:00Z","v":14734,"vw":114.156041},{"c":113.4756,"h":114.1269,"l":113.34,"n":214,"o":113.97,"t":"2024-11-15T05:00:00Z","v":15116,"vw":113.488131},{"c":113.9785,"h":114.255,"l":113.81,"n":189,"o":113.81,"t":"2024-11-18T05:00:00Z","v":31220,"vw":114.01203},{"c":113.49,"h":113.702546,"l":112.9755,"n":302,"o":112.9755,"t":"2024-11-19T05:00:00Z","v":24222,"vw":113.528098},{"c":113.6903,"h":113.6903,"l":113.09,"n":178,"o":113.38,"t":"2024-11-20T05:00:00Z","v":12528,"vw":113.36704},{"c":115.2287,"h":115.2999,"l":113.99,"n":179,"o":114.05,"t":"2024-11-21T05:00:00Z","v":12744,"vw":115.090818},{"c":116.3573,"h":116.4414,"l":115.55,"n":192,"o":115.55,"t":"2024-11-22T05:00:00Z","v":16245,"vw":116.269943},{"c":117.5446,"h":118.17,"l":117.21,"n":159,"o":117.21,"t":"2024-11-25T05:00:00Z","v":9882,"vw":117.700067},{"c":117.1563,"h":117.46,"l":116.6087,"n":186,"o":117.46,"t":"2024-11-26T05:00:00Z","v":11607,"vw":116.950188},{"c":117.1667,"h":117.67,"l":117.1667,"n":180,"o":117.47,"t":"2024-11-27T05:00:00Z","v":11826,"vw":117.308103},{"c":117.3632,"h":117.78,"l":117.345,"n":72,"o":117.43,"t":"2024-11-29T05:00:00Z","v":2914,"vw":117.604401},{"c":116.8435,"h":117.53,"l":116.3561,"n":191,"o":117.53,"t":"2024-12-02T05:00:00Z","v":8451,"vw":116.868395},{"c":116.1892,"h":117.01,"l":116.1892,"n":225,"o":117.01,"t":"2024-12-03T05:00:00Z","v":11604,"vw":116.449147},{"c":115.7134,"h":116.12,"l":115.2684,"n":281,"o":115.99,"t":"2024-12-04T05:00:00Z","v":16680,"vw":115.580415},{"c":115.44,"h":115.865,"l":115.41,"n":206,"o":115.8,"t":"2024-12-05T05:00:00Z","v":11944,"vw":115.691751},{"c":114.9623,"h":115.98,"l":114.7913,"n":194,"o":115.98,"t":"2024-12-06T05:00:00Z","v":13989,"vw":114.9918},{"c":114.8279,"h":115.6125,"l":114.8279,"n":184,"o":115.33,"t":"2024-12-09T05:00:00Z","v":9158,"vw":115.267343},{"c":114.0027,"h":114.61,"l":113.76,"n":148,"o":113.76,"t":"2024-12-10T05:00:00Z","v":8050,"vw":114.299564},{"c":113.7629,"h":114.56,"l":113.7629,"n":175,"o":114.56,"t":"2024-12-11T05:00:00Z","v":14691,"vw":113.896067},{"c":113.52,"h":113.95,"l":113.51,"n":191,"o":113.86,"t":"2024-12-12T05:00:00Z","v":16455,"vw":113.79412},{"c":113.23,"h":113.55,"l":112.9032,"n":210,"o":112.9032,"t":"2024-12-13T05:00:00Z","v":9779,"vw":113.214762},{"c":112.5372,"h":113.3695,"l":112.5,"n":235,"o":113.33,"t":"2024-12-16T05:00:00Z","v":14987,"vw":112.939048},{"c":111.8061,"h":112.24,"l":111.47,"n":289,"o":112.18,"t":"2024-12-17T05:00:00Z","v":466553,"vw":111.655491},{"c":108.53,"h":112.17,"l":108.53,"n":421,"o":111.91,"t":"2024-12-18T05:00:00Z","v":489201,"vw":110.161466},{"c":108.28,"h":109.575,"l":108.28,"n":278,"o":109.48,"t":"2024-12-19T05:00:00Z","v":19195,"vw":108.766741},{"c":109.6289,"h":110.2505,"l":107.96,"n":173,"o":107.96,"t":"2024-12-20T05:00:00Z","v":31592,"vw":109.24027},{"c":108.99,"h":109,"l":108,"n":261,"o":108.53,"t":"2024-12-23T05:00:00Z","v":19362,"vw":108.586904},{"c":109.72,"h":109.72,"l":108.865,"n":167,"o":109.16,"t":"2024-12-24T05:00:00Z","v":12321,"vw":109.364478},{"c":110.0232,"h":110.102,"l":109.2953,"n":160,"o":109.51,"t":"2024-12-26T05:00:00Z","v":14743,"vw":109.714888},{"c":109.3406,"h":109.94,"l":108.96,"n":180,"o":109.53,"t":"2024-12-27T05:00:00Z","v":9507,"vw":109.231943},{"c":108.47,"h":108.76,"l":107.7198,"n":296,"o":108.7,"t":"2024-12-30T05:00:00Z","v":19951,"vw":108.44105},{"c":108.8627,"h":109.255,"l":108.4712,"n":170,"o":108.85,"t":"2024-12-31T05:00:00Z","v":16951,"vw":108.781186},{"c":108.6072,"h":109.72,"l":108.4095,"n":155,"o":109.72,"t":"2025-01-02T05:00:00Z","v":7322,"vw":108.917832},{"c":109.379,"h":109.5,"l":108.27,"n":153,"o":109.22,"t":"2025-01-03T05:00:00Z","v":17879,"vw":109.074728},{"c":109.0116,"h":110.175,"l":109.0116,"n":225,"o":109.82,"t":"2025-01-06T05:00:00Z","v":14184,"vw":109.586598},{"c":108.8742,"h":109.7099,"l":108.65,"n":490,"o":109.45,"t":"2025-01-07T05:00:00Z","v":18266,"vw":109.255571},{"c":108.84,"h":108.84,"l":108.019,"n":221,"o":108.59,"t":"2025-01-08T05:00:00Z","v":92937,"vw":108.48916},{"c":107.6307,"h":108.49,"l":107.52,"n":263,"o":108.49,"t":"2025-01-10T05:00:00Z","v":23913,"vw":107.715639},{"c":108.7565,"h":108.7565,"l":107.36,"n":205,"o":107.36,"t":"2025-01-13T05:00:00Z","v":11718,"vw":108.274232},{"c":109.7647,"h":109.875,"l":109.0801,"n":143,"o":109.22,"t":"2025-01-14T05:00:00Z","v":10965,"vw":109.503494},{"c":110.6223,"h":111.28,"l":110.465,"n":170,"o":111.28,"t":"2025-01-15T05:00:00Z","v":8217,"vw":110.777778},{"c":111.487,"h":111.487,"l":110.265,"n":197,"o":110.4,"t":"2025-01-16T05:00:00Z","v":20184,"vw":111.01038},{"c":111.88,"h":112.2299,"l":111.785,"n":268,"o":112,"t":"2025-01-17T05:00:00Z","v":28221,"vw":111.98716},{"c":112.8181,"h":112.9566,"l":112.38,"n":193,"o":112.38,"t":"2025-01-21T05:00:00Z","v":11950,"vw":112.684801},{"c":111.74,"h":112.24,"l":111.725,"n":234,"o":112.24,"t":"2025-01-22T05:00:00Z","v":11376,"vw":112.038277},{"c":112.1677,"h":112.1928,"l":111.67,"n":169,"o":111.67,"t":"2025-01-23T05:00:00Z","v":10227,"vw":112.080815},{"c":112.3722,"h":112.6599,"l":112.1001,"n":233,"o":112.17,"t":"2025-01-24T05:00:00Z","v":24695,"vw":112.399222},{"c":113.1205,"h":113.1205,"l":112.52,"n":239,"o":112.56,"t":"2025-01-27T05:00:00Z","v":22030,"vw":112.833071},{"c":112.0214,"h":112.9,"l":111.8178,"n":262,"o":112.9,"t":"2025-01-28T05:00:00Z","v":21276,"vw":112.068547},{"c":111.65,"h":112.5499,"l":111.5322,"n":362,"o":111.93,"t":"2025-01-29T05:00:00Z","v":52367,"vw":112.147044},{"c":112.5576,"h":112.9799,"l":112.12,"n":287,"o":112.44,"t":"2025-01-30T05:00:00Z","v":17460,"vw":112.587852},{"c":111.68,"h":112.7248,"l":111.48,"n":178,"o":112.55,"t":"2025-01-31T05:00:00Z","v":18109,"vw":111.838742},{"c":111.0315,"h":111.6088,"l":109.7699,"n":297,"o":110.32,"t":"2025-02-03T05:00:00Z","v":28620,"vw":111.081037},{"c":111.2223,"h":111.45,"l":110.46,"n":289,"o":110.75,"t":"2025-02-04T05:00:00Z","v":40374,"vw":111.236082},{"c":111.5446,"h":111.78,"l":110.93,"n":260,"o":111.51,"t":"2025-02-05T05:00:00Z","v":20557,"vw":111.516182},{"c":110.9927,"h":111.8099,"l":110.7942,"n":218,"o":111.7864,"t":"2025-02-06T05:00:00Z","v":15172,"vw":111.110159},{"c":110.4427,"h":111.22,"l":110.3403,"n":137,"o":111.22,"t":"2025-02-07T05:00:00Z","v":10302,"vw":110.565248},{"c":110.5582,"h":110.88,"l":110.2601,"n":272,"o":110.88,"t":"2025-02-10T05:00:00Z","v":47735,"vw":110.570659},{"c":111.0864,"h":111.1122,"l":110.098,"n":186,"o":110.34,"t":"2025-02-11T05:00:00Z","v":15075,"vw":110.931375},{"c":110.3915,"h":110.6216,"l":110.1,"n":171,"o":110.1,"t":"2025-02-12T05:00:00Z","v":11925,"vw":110.448187},{"c":111.5931,"h":111.5931,"l":110.3844,"n":141,"o":110.83,"t":"2025-02-13T05:00:00Z","v":14756,"vw":111.268028},{"c":111.6536,"h":112.1954,"l":111.588,"n":158,"o":112,"t":"2025-02-14T05:00:00Z","v":16492,"vw":111.843804},{"c":112.58,"h":112.64,"l":111.5201,"n":280,"o":111.7,"t":"2025-02-18T05:00:00Z","v":23738,"vw":112.420651},{"c":112.8478,"h":112.91,"l":112.14,"n":192,"o":112.14,"t":"2025-02-19T05:00:00Z","v":19353,"vw":112.776004},{"c":112.9599,"h":112.9599,"l":112.3123,"n":179,"o":112.82,"t":"2025-02-20T05:00:00Z","v":9570,"vw":112.593368},{"c":111.9892,"h":113.24,"l":111.785,"n":199,"o":113.24,"t":"2025-02-21T05:00:00Z","v":28849,"vw":112.470976},{"c":112.36,"h":112.73,"l":111.89,"n":568,"o":112.33,"t":"2025-02-24T05:00:00Z","v":45464,"vw":112.597504},{"c":112.5894,"h":112.86,"l":112.2094,"n":225,"o":112.44,"t":"2025-02-25T05:00:00Z","v":22506,"vw":112.579459},{"c":111.964,"h":112.9315,"l":111.8451,"n":139,"o":112.74,"t":"2025-02-26T05:00:00Z","v":6638,"vw":112.317745},{"c":111.4216,"h":112.28,"l":111.4216,"n":161,"o":111.99,"t":"2025-02-27T05:00:00Z","v":24031,"vw":111.944489},{"c":112.4608,"h":112.4608,"l":111.4641,"n":143,"o":112.05,"t":"2025-02-28T05:00:00Z","v":9676,"vw":111.641823},{"c":111.3584,"h":113.03,"l":111.0192,"n":179,"o":112.83,"t":"2025-03-03T05:00:00Z","v":12712,"vw":112.385627},{"c":109.26,"h":110.91,"l":109.26,"n":278,"o":110.91,"t":"2025-03-04T05:00:00Z","v":23005,"vw":110.269454},{"c":109.9474,"h":110.193,"l":108.6401,"n":227,"o":109.08,"t":"2025-03-05T05:00:00Z","v":18009,"vw":109.644177},{"c":109.2775,"h":109.7396,"l":108.69,"n":173,"o":109.43,"t":"2025-03-06T05:00:00Z","v":15788,"vw":109.15135},{"c":110.7353,"h":110.8568,"l":109.02,"n":200,"o":109.02,"t":"2025-03-07T05:00:00Z","v":9950,"vw":110.385313},{"c":110,"h":111.2199,"l":109.5799,"n":529,"o":109.93,"t":"2025-03-10T04:00:00Z","v":15527,"vw":110.708577},{"c":108.5216,"h":110.4,"l":108.0786,"n":212,"o":110.4,"t":"2025-03-11T04:00:00Z","v":69194,"vw":109.204203},{"c":107.4662,"h":109.07,"l":107.231,"n":206,"o":109.07,"t":"2025-03-12T04:00:00Z","v":18490,"vw":107.879671},{"c":106.4517,"h":107.65,"l":106.14,"n":168,"o":107.58,"t":"2025-03-13T04:00:00Z","v":13686,"vw":106.621136},{"c":108.2322,"h":108.2322,"l":107.215,"n":301,"o":107.24,"t":"2025-03-14T04:00:00Z","v":239458,"vw":107.974195},{"c":109.638,"h":109.76,"l":109.11,"n":277,"o":109.28,"t":"2025-03-17T04:00:00Z","v":68822,"vw":109.230675},{"c":109.1763,"h":109.54,"l":108.9226,"n":185,"o":109.54,"t":"2025-03-18T04:00:00Z","v":13123,"vw":109.196639},{"c":109.6573,"h":109.93,"l":109.0344,"n":165,"o":109.165,"t":"2025-03-19T04:00:00Z","v":12946,"vw":109.598782},{"c":109.2699,"h":109.7575,"l":109.1566,"n":134,"o":109.52,"t":"2025-03-20T04:00:00Z","v":13342,"vw":109.286425},{"c":108.5667,"h":108.7118,"l":107.955,"n":139,"o":108.57,"t":"2025-03-21T04:00:00Z","v":11464,"vw":108.525126},{"c":109.2768,"h":109.29,"l":108.46,"n":197,"o":108.46,"t":"2025-03-24T04:00:00Z","v":17625,"vw":109.037165},{"c":108.62,"h":109.3,"l":108.55,"n":290,"o":109.3,"t":"2025-03-25T04:00:00Z","v":11401,"vw":108.832834},{"c":109.1819,"h":109.68,"l":108.8104,"n":195,"o":108.99,"t":"2025-03-26T04:00:00Z","v":17177,"vw":109.191182},{"c":109.0572,"h":109.5043,"l":108.7575,"n":152,"o":109.24,"t":"2025-03-27T04:00:00Z","v":11287,"vw":109.133564},{"c":108.1782,"h":109.15,"l":107.7501,"n":147,"o":109.15,"t":"2025-03-28T04:00:00Z","v":12109,"vw":107.958825},{"c":109.2373,"h":109.3325,"l":107.735,"n":179,"o":107.74,"t":"2025-03-31T04:00:00Z","v":15415,"vw":108.840889},{"c":109.1946,"h":109.48,"l":108.0501,"n":204,"o":109.38,"t":"2025-04-01T04:00:00Z","v":14837,"vw":108.910604},{"c":109.981,"h":109.981,"l":108.45,"n":140,"o":108.45,"t":"2025-04-02T04:00:00Z","v":7711,"vw":109.528222},{"c":104.6497,"h":107.26,"l":104.64,"n":290,"o":106.97,"t":"2025-04-03T04:00:00Z","v":30321,"vw":105.468569},{"c":99.3,"h":102.84,"l":99.08,"n":580,"o":102.84,"t":"2025-04-04T04:00:00Z","v":465091,"vw":100.784298},{"c":97.7651,"h":99.53,"l":95.13,"n":518,"o":96.98,"t":"2025-04-07T04:00:00Z","v":149759,"vw":96.351252},{"c":95.5239,"h":100.2,"l":94.77,"n":293,"o":100.2,"t":"2025-04-08T04:00:00Z","v":24537,"vw":97.61132},{"c":102.26,"h":102.47,"l":94.39,"n":327,"o":94.52,"t":"2025-04-09T04:00:00Z","v":27435,"vw":97.854265},{"c":98.98,"h":100.64,"l":96.9435,"n":249,"o":100.57,"t":"2025-04-10T04:00:00Z","v":31058,"vw":99.029634},{"c":100.5476,"h":100.6097,"l":97.8548,"n":144,"o":98.79,"t":"2025-04-11T04:00:00Z","v":8336,"vw":99.549621},{"c":101.8418,"h":102.27,"l":101.01,"n":183,"o":101.62,"t":"2025-04-14T04:00:00Z","v":32104,"vw":102.016361},{"c":101.4025,"h":102.1466,"l":101.3527,"n":204,"o":101.72,"t":"2025-04-15T04:00:00Z","v":35064,"vw":101.517099},{"c":100.5425,"h":101.92,"l":100.18,"n":184,"o":101.33,"t":"2025-04-16T04:00:00Z","v":18056,"vw":100.789891},{"c":101.6897,"h":102.46,"l":100.79,"n":195,"o":100.79,"t":"2025-04-17T04:00:00Z","v":18056,"vw":102.140944},{"c":100.03,"h":101.01,"l":99.0925,"n":186,"o":101.01,"t":"2025-04-21T04:00:00Z","v":16426,"vw":99.670602},{"c":102.2869,"h":102.45,"l":101.02,"n":218,"o":101.02,"t":"2025-04-22T04:00:00Z","v":92481,"vw":102.098871},{"c":102.6211,"h":104.19,"l":102.2548,"n":181,"o":103.82,"t":"2025-04-23T04:00:00Z","v":13002,"vw":102.728894},{"c":103.8,"h":103.89,"l":102.5501,"n":254,"o":102.73,"t":"2025-04-24T04:00:00Z","v":32775,"vw":103.500111},{"c":103.2929,"h":103.2987,"l":102.73,"n":161,"o":103.01,"t":"2025-04-25T04:00:00Z","v":11156,"vw":103.106145},{"c":103.8648,"h":103.9783,"l":102.9,"n":281,"o":103.25,"t":"2025-04-28T04:00:00Z","v":42013,"vw":103.59103},{"c":104.1128,"h":104.2781,"l":103.312,"n":240,"o":103.312,"t":"2025-04-29T04:00:00Z","v":38224,"vw":104.127452},{"c":104.1397,"h":104.1603,"l":102.34,"n":161,"o":103.55,"t":"2025-04-30T04:00:00Z","v":32138,"vw":103.298894},{"c":104.08,"h":105.07,"l":104.08,"n":199,"o":104.42,"t":"2025-05-01T04:00:00Z","v":33621,"vw":104.503038},{"c":105.7139,"h":105.81,"l":104.95,"n":197,"o":105.17,"t":"2025-05-02T04:00:00Z","v":14354,"vw":105.53319},{"c":105.1205,"h":105.74,"l":104.805,"n":227,"o":104.99,"t":"2025-05-05T04:00:00Z","v":14510,"vw":105.395681},{"c":104.5241,"h":105.07,"l":104.33,"n":224,"o":104.57,"t":"2025-05-06T04:00:00Z","v":45189,"vw":104.722478},{"c":104.7452,"h":105.3,"l":104.33,"n":203,"o":105.06,"t":"2025-05-07T04:00:00Z","v":16585,"vw":104.930632},{"c":105.5324,"h":106.42,"l":105.2106,"n":269,"o":105.23,"t":"2025-05-08T04:00:00Z","v":38336,"vw":105.874324},{"c":105.5852,"h":105.96,"l":105.5,"n":236,"o":105.7,"t":"2025-05-09T04:00:00Z","v":63426,"vw":105.781789},{"c":108.115,"h":108.3999,"l":107.655,"n":185,"o":108.14,"t":"2025-05-12T04:00:00Z","v":17921,"vw":108.028367},{"c":107.8827,"h":108.2703,"l":107.88,"n":177,"o":108.27,"t":"2025-05-13T04:00:00Z","v":50845,"vw":108.160044},{"c":107.0207,"h":107.93,"l":106.9225,"n":170,"o":107.93,"t":"2025-05-14T04:00:00Z","v":23256,"vw":107.022907},{"c":108.06,"h":108.1,"l":106.79,"n":176,"o":106.79,"t":"2025-05-15T04:00:00Z","v":15975,"vw":107.527449},{"c":109.2932,"h":109.3,"l":108.26,"n":230,"o":108.26,"t":"2025-05-16T04:00:00Z","v":11137,"vw":108.891178},{"c":109.2118,"h":109.3416,"l":108.46,"n":185,"o":108.46,"t":"2025-05-19T04:00:00Z","v":11655,"vw":109.036838},{"c":109.0561,"h":109.5974,"l":108.975,"n":224,"o":109.07,"t":"2025-05-20T04:00:00Z","v":20384,"vw":109.248774},{"c":106.67,"h":108.48,"l":106.67,"n":207,"o":108.48,"t":"2025-05-21T04:00:00Z","v":17895,"vw":106.945608},{"c":106.3225,"h":106.8497,"l":105.63,"n":180,"o":106.28,"t":"2025-05-22T04:00:00Z","v":16104,"vw":106.447881},{"c":106.1085,"h":106.3699,"l":105.35,"n":186,"o":105.35,"t":"2025-05-23T04:00:00Z","v":11934,"vw":106.117314},{"c":107.8944,"h":107.95,"l":106.77,"n":191,"o":107.3,"t":"2025-05-27T04:00:00Z","v":13356,"vw":107.805802},{"c":106.8895,"h":108,"l":106.8895,"n":189,"o":107.91,"t":"2025-05-28T04:00:00Z","v":11087,"vw":107.336091},{"c":107.3354,"h":107.39,"l":106.5502,"n":260,"o":107.28,"t":"2025-05-29T04:00:00Z","v":15089,"vw":107.023354},{"c":107.3564,"h":107.5638,"l":106.8462,"n":162,"o":106.98,"t":"2025-05-30T04:00:00Z","v":6970,"vw":107.354656},{"c":107.1061,"h":107.22,"l":106.01,"n":197,"o":107.22,"t":"2025-06-02T04:00:00Z","v":8403,"vw":106.931961},{"c":107.8144,"h":107.8969,"l":106.79,"n":163,"o":107.21,"t":"2025-06-03T04:00:00Z","v":55328,"vw":106.894197},{"c":107.1193,"h":107.8314,"l":107.1193,"n":149,"o":107.695,"t":"2025-06-04T04:00:00Z","v":11107,"vw":107.560772},{"c":106.82,"h":107.41,"l":106.73,"n":177,"o":106.81,"t":"2025-06-05T04:00:00Z","v":13988,"vw":106.903352},{"c":107.9834,"h":107.9834,"l":107.61,"n":136,"o":107.72,"t":"2025-06-06T04:00:00Z","v":114488,"vw":107.835829},{"c":108.3032,"h":108.84,"l":108.03,"n":189,"o":108.28,"t":"2025-06-09T04:00:00Z","v":11269,"vw":108.519591},{"c":108.8336,"h":109.13,"l":108.35,"n":166,"o":108.35,"t":"2025-06-10T04:00:00Z","v":12117,"vw":108.869676},{"c":108.683,"h":109.07,"l":108.56,"n":199,"o":108.9517,"t":"2025-06-11T04:00:00Z","v":10309,"vw":108.785356},{"c":109,"h":109,"l":108.25,"n":142,"o":108.25,"t":"2025-06-12T04:00:00Z","v":9241,"vw":108.735122},{"c":107.7644,"h":108.8499,"l":107.65,"n":130,"o":108.58,"t":"2025-06-13T04:00:00Z","v":8280,"vw":108.184443},{"c":108.5365,"h":108.9599,"l":108.31,"n":179,"o":108.52,"t":"2025-06-16T04:00:00Z","v":13615,"vw":108.575586},{"c":107.6549,"h":108.4841,"l":107.57,"n":181,"o":108.19,"t":"2025-06-17T04:00:00Z","v":11267,"vw":107.94707},{"c":107.5883,"h":108.09,"l":107.58,"n":147,"o":108.085,"t":"2025-06-18T04:00:00Z","v":13378,"vw":107.926567},{"c":107.8337,"h":108.3299,"l":107.57,"n":172,"o":108.14,"t":"2025-06-20T04:00:00Z","v":11769,"vw":107.79583},{"c":107.5453,"h":107.55,"l":106.2035,"n":195,"o":106.77,"t":"2025-06-23T04:00:00Z","v":9557,"vw":106.969485},{"c":107.97,"h":108.2199,"l":107.56,"n":254,"o":107.85,"t":"2025-06-24T04:00:00Z","v":16690,"vw":108.002082},{"c":106.7,"h":107.9,"l":106.7,"n":210,"o":107.9,"t":"2025-06-25T04:00:00Z","v":29865,"vw":107.029923},{"c":107.7,"h":107.7,"l":106.92,"n":170,"o":106.92,"t":"2025-06-26T04:00:00Z","v":9519,"vw":107.347448},{"c":107.7505,"h":108.3599,"l":107.3563,"n":563,"o":107.75,"t":"2025-06-27T04:00:00Z","v":13558,"vw":107.962947},{"c":108.2672,"h":108.31,"l":107.6996,"n":179,"o":108,"t":"2025-06-30T04:00:00Z","v":9082,"vw":107.986107},{"c":110.63,"h":111.3646,"l":108.02,"n":206,"o":108.02,"t":"2025-07-01T04:00:00Z","v":13256,"vw":110.447873},{"c":111.77,"h":111.8099,"l":110.64,"n":210,"o":110.73,"t":"2025-07-02T04:00:00Z","v":16844,"vw":111.29917},{"c":111.8246,"h":112.04,"l":111.7501,"n":136,"o":112.04,"t":"2025-07-03T04:00:00Z","v":7287,"vw":111.876896},{"c":110.5511,"h":111.6553,"l":110.14,"n":185,"o":111.37,"t":"2025-07-07T04:00:00Z","v":112326,"vw":110.422736},{"c":111.3603,"h":111.64,"l":110.47,"n":144,"o":110.48,"t":"2025-07-08T04:00:00Z","v":7385,"vw":111.365552},{"c":111.5538,"h":111.635,"l":110.8901,"n":134,"o":111.59,"t":"2025-07-09T04:00:00Z","v":7034,"vw":111.288078},{"c":112.49,"h":112.925,"l":111.49,"n":286,"o":111.49,"t":"2025-07-10T04:00:00Z","v":49120,"vw":112.611264},{"c":111.7328,"h":112.0411,"l":111.3267,"n":178,"o":111.93,"t":"2025-07-11T04:00:00Z","v":24077,"vw":111.793237},{"c":111.42,"h":111.68,"l":110.97,"n":183,"o":111.41,"t":"2025-07-14T04:00:00Z","v":9492,"vw":111.274026},{"c":109.5637,"h":111.38,"l":109.56,"n":203,"o":111.34,"t":"2025-07-15T04:00:00Z","v":11162,"vw":110.502296},{"c":109.76,"h":109.89,"l":108.6797,"n":198,"o":109.89,"t":"2025-07-16T04:00:00Z","v":13017,"vw":109.640597},{"c":110.57,"h":110.65,"l":109.855,"n":167,"o":109.89,"t":"2025-07-17T04:00:00Z","v":11559,"vw":110.324929},{"c":110.5188,"h":111,"l":110.1401,"n":194,"o":111,"t":"2025-07-18T04:00:00Z","v":10406,"vw":110.513991},{"c":110.2879,"h":111.1683,"l":110.2879,"n":181,"o":111,"t":"2025-07-21T04:00:00Z","v":12787,"vw":110.791143},{"c":112.5179,"h":112.5299,"l":110.43,"n":142,"o":110.43,"t":"2025-07-22T04:00:00Z","v":10686,"vw":111.850233},{"c":113.4818,"h":113.52,"l":112.9435,"n":196,"o":112.95,"t":"2025-07-23T04:00:00Z","v":15546,"vw":113.326319},{"c":112.31,"h":112.99,"l":112.21,"n":167,"o":112.99,"t":"2025-07-24T04:00:00Z","v":17756,"vw":112.54765},{"c":112.896,"h":112.94,"l":112.0299,"n":139,"o":112.47,"t":"2025-07-25T04:00:00Z","v":22443,"vw":112.555073},{"c":112.2347,"h":112.5968,"l":112.149,"n":189,"o":112.5968,"t":"2025-07-28T04:00:00Z","v":64712,"vw":112.352818},{"c":111.8592,"h":112.19,"l":111.57,"n":255,"o":112.19,"t":"2025-07-29T04:00:00Z","v":51322,"vw":111.662785},{"c":110.6281,"h":111.93,"l":110.19,"n":143,"o":111.93,"t":"2025-07-30T04:00:00Z","v":9164,"vw":111.183453},{"c":109.95,"h":110.9599,"l":109.715,"n":199,"o":110.2,"t":"2025-07-31T04:00:00Z","v":13328,"vw":110.219607},{"c":108.7695,"h":108.8331,"l":108.15,"n":163,"o":108.32,"t":"2025-08-01T04:00:00Z","v":7250,"vw":108.609234},{"c":109.9167,"h":109.97,"l":109.2143,"n":191,"o":109.32,"t":"2025-08-04T04:00:00Z","v":11636,"vw":109.781428},{"c":110.5584,"h":110.6389,"l":109.8374,"n":142,"o":110.2,"t":"2025-08-05T04:00:00Z","v":7277,"vw":110.263314},{"c":110.3346,"h":110.9177,"l":110.31,"n":138,"o":110.61,"t":"2025-08-06T04:00:00Z","v":8665,"vw":110.55761},{"c":110.2988,"h":111.03,"l":109.7745,"n":173,"o":111.03,"t":"2025-08-07T04:00:00Z","v":116263,"vw":110.325817},{"c":110.5436,"h":110.8853,"l":110.43,"n":147,"o":110.87,"t":"2025-08-08T04:00:00Z","v":9553,"vw":110.653121},{"c":110.0196,"h":111.17,"l":109.8001,"n":188,"o":110.92,"t":"2025-08-11T04:00:00Z","v":13930,"vw":110.231342},{"c":111.6636,"h":111.68,"l":110.42,"n":232,"o":110.42,"t":"2025-08-12T04:00:00Z","v":16766,"vw":111.502052},{"c":113.6735,"h":113.6735,"l":111.9,"n":244,"o":111.9,"t":"2025-08-13T04:00:00Z","v":11794,"vw":112.894067},{"c":112.94,"h":112.9656,"l":112.275,"n":156,"o":112.7,"t":"2025-08-14T04:00:00Z","v":8254,"vw":112.709537},{"c":112.4592,"h":113.198,"l":112.4592,"n":158,"o":113.11,"t":"2025-08-15T04:00:00Z","v":7553,"vw":112.624144},{"c":112.2151,"h":112.65,"l":112.1015,"n":193,"o":112.3901,"t":"2025-08-18T04:00:00Z","v":10265,"vw":112.263574},{"c":112.9882,"h":113.6287,"l":112.25,"n":179,"o":112.25,"t":"2025-08-19T04:00:00Z","v":15734,"vw":112.947507},{"c":112.7676,"h":113.2739,"l":112.61,"n":169,"o":112.96,"t":"2025-08-20T04:00:00Z","v":12933,"vw":112.886825},{"c":112.6469,"h":112.835,"l":112.33,"n":223,"o":112.38,"t":"2025-08-21T04:00:00Z","v":15014,"vw":112.672831},{"c":115.4252,"h":115.6999,"l":113.6,"n":283,"o":113.6,"t":"2025-08-22T04:00:00Z","v":12151,"vw":115.335907},{"c":114.9014,"h":115.0491,"l":114.7209,"n":225,"o":115.03,"t":"2025-08-25T04:00:00Z","v":9630,"vw":114.906637},{"c":114.6226,"h":114.9899,"l":114.4801,"n":160,"o":114.81,"t":"2025-08-26T04:00:00Z","v":6570,"vw":114.674803},{"c":115.4324,"h":115.4705,"l":114.5,"n":189,"o":114.5,"t":"2025-08-27T04:00:00Z","v":8326,"vw":115.097823},{"c":115.008,"h":115.008,"l":114.3137,"n":214,"o":114.9609,"t":"2025-08-28T04:00:00Z","v":10074,"vw":114.740609},{"c":115.2116,"h":115.2451,"l":114.96,"n":138,"o":115.08,"t":"2025-08-29T04:00:00Z","v":9077,"vw":115.091281},{"c":114.3829,"h":114.6264,"l":113.995,"n":198,"o":114.37,"t":"2025-09-02T04:00:00Z","v":15402,"vw":114.308094},{"c":114.0636,"h":114.17,"l":113.6868,"n":208,"o":114.17,"t":"2025-09-03T04:00:00Z","v":8958,"vw":113.827789},{"c":115.0263,"h":115.0263,"l":114.225,"n":149,"o":114.36,"t":"2025-09-04T04:00:00Z","v":113259,"vw":114.77665},{"c":115.2612,"h":115.7244,"l":114.7698,"n":159,"o":115.32,"t":"2025-09-05T04:00:00Z","v":9795,"vw":115.089737},{"c":114.7106,"h":115.29,"l":114.09,"n":231,"o":115.29,"t":"2025-09-08T04:00:00Z","v":12552,"vw":114.421064},{"c":114.2002,"h":114.6062,"l":114.0774,"n":145,"o":114.6062,"t":"2025-09-09T04:00:00Z","v":7576,"vw":114.196376},{"c":114.2372,"h":114.35,"l":113.598,"n":154,"o":114.35,"t":"2025-09-10T04:00:00Z","v":10908,"vw":113.967532},{"c":115.6007,"h":115.6007,"l":114.22,"n":169,"o":114.22,"t":"2025-09-11T04:00:00Z","v":8383,"vw":115.341232},{"c":114.8197,"h":115.31,"l":114.76,"n":167,"o":115.31,"t":"2025-09-12T04:00:00Z","v":9041,"vw":114.973997},{"c":114.0272,"h":114.95,"l":114.0272,"n":189,"o":114.95,"t":"2025-09-15T04:00:00Z","v":7551,"vw":114.234908},{"c":114.0821,"h":114.2,"l":113.75,"n":182,"o":114.2,"t":"2025-09-16T04:00:00Z","v":9041,"vw":114.030071},{"c":113.9326,"h":114.8,"l":113.635,"n":165,"o":114.07,"t":"2025-09-17T04:00:00Z","v":4376,"vw":114.308983},{"c":114.3664,"h":114.5122,"l":113.8944,"n":188,"o":114.08,"t":"2025-09-18T04:00:00Z","v":14859,"vw":114.302379},{"c":113.6266,"h":114.29,"l":113.5386,"n":186,"o":114.29,"t":"2025-09-19T04:00:00Z","v":7571,"vw":113.78477},{"c":112.3373,"h":112.42,"l":111.9119,"n":199,"o":112.42,"t":"2025-09-22T04:00:00Z","v":6923,"vw":112.268915},{"c":112.8627,"h":113.49,"l":112.42,"n":267,"o":112.42,"t":"2025-09-23T04:00:00Z","v":11373,"vw":112.888784},{"c":113.0081,"h":113.3263,"l":112.9,"n":188,"o":113.17,"t":"2025-09-24T04:00:00Z","v":14655,"vw":113.139845},{"c":111.9663,"h":112.6706,"l":111.71,"n":222,"o":112.53,"t":"2025-09-25T04:00:00Z","v":11620,"vw":112.064034},{"c":113.2167,"h":113.2167,"l":112.14,"n":155,"o":112.14,"t":"2025-09-26T04:00:00Z","v":5768,"vw":113.030805},{"c":113.0182,"h":113.49,"l":112.51,"n":184,"o":113.49,"t":"2025-09-29T04:00:00Z","v":9722,"vw":112.827636},{"c":113.1589,"h":113.2099,"l":112.265,"n":221,"o":112.96,"t":"2025-09-30T04:00:00Z","v":11907,"vw":112.886001},{"c":113.4265,"h":113.475,"l":112.93,"n":170,"o":112.93,"t":"2025-10-01T04:00:00Z","v":7600,"vw":113.304072},{"c":113.469,"h":114,"l":113.0301,"n":243,"o":113.18,"t":"2025-10-02T04:00:00Z","v":85494,"vw":113.247458},{"c":114.043,"h":114.526,"l":113.68,"n":187,"o":113.68,"t":"2025-10-03T04:00:00Z","v":10963,"vw":114.26606},{"c":113.84,"h":114.42,"l":113.81,"n":268,"o":114.42,"t":"2025-10-06T04:00:00Z","v":13952,"vw":113.99003},{"c":113.31,"h":114.185,"l":113.0709,"n":208,"o":113.88,"t":"2025-10-07T04:00:00Z","v":11899,"vw":113.351614},{"c":113.3284,"h":113.6512,"l":113.08,"n":220,"o":113.46,"t":"2025-10-08T04:00:00Z","v":678044,"vw":113.589025},{"c":112.03,"h":113.9,"l":111.91,"n":165,"o":113.4502,"t":"2025-10-09T04:00:00Z","v":10669,"vw":113.022212},{"c":109.5316,"h":112.11,"l":109.53,"n":1635,"o":112.11,"t":"2025-10-10T04:00:00Z","v":16249,"vw":110.789801},{"c":110.8,"h":111.0458,"l":110.175,"n":179,"o":110.35,"t":"2025-10-13T04:00:00Z","v":7512,"vw":110.513946},{"c":112.0384,"h":112.3202,"l":109.9,"n":163,"o":109.9,"t":"2025-10-14T04:00:00Z","v":5073,"vw":110.954532},{"c":112.2298,"h":113,"l":111.94,"n":153,"o":112.69,"t":"2025-10-15T04:00:00Z","v":7300,"vw":112.378538},{"c":111.24,"h":112.57,"l":110.9407,"n":291,"o":112.57,"t":"2025-10-16T04:00:00Z","v":126850,"vw":112.123502},{"c":111.902,"h":111.9664,"l":111.11,"n":199,"o":111.11,"t":"2025-10-17T04:00:00Z","v":10108,"vw":111.557255},{"c":112.8053,"h":112.8792,"l":112.4,"n":216,"o":112.4,"t":"2025-10-20T04:00:00Z","v":10100,"vw":112.690774},{"c":113.3436,"h":113.5585,"l":112.8,"n":202,"o":112.8,"t":"2025-10-21T04:00:00Z","v":11568,"vw":113.295286},{"c":113.1112,"h":113.55,"l":113.07,"n":149,"o":113.07,"t":"2025-10-22T04:00:00Z","v":10699,"vw":113.339376},{"c":113.7365,"h":113.9491,"l":113.2948,"n":144,"o":113.53,"t":"2025-10-23T04:00:00Z","v":10281,"vw":113.583947},{"c":113.7453,"h":114.35,"l":113.7453,"n":149,"o":114.35,"t":"2025-10-24T04:00:00Z","v":5876,"vw":113.965905},{"c":114.1397,"h":114.22,"l":113.84,"n":159,"o":114.22,"t":"2025-10-27T04:00:00Z","v":8792,"vw":114.004483},{"c":113.373,"h":114,"l":113.23,"n":215,"o":114,"t":"2025-10-28T04:00:00Z","v":16156,"vw":113.65833},{"c":111.97,"h":113.15,"l":111.82,"n":177,"o":113.03,"t":"2025-10-29T04:00:00Z","v":10615,"vw":112.308014},{"c":111.46,"h":112.5,"l":111.46,"n":162,"o":111.46,"t":"2025-10-30T04:00:00Z","v":10488,"vw":111.91659},{"c":111.5333,"h":111.63,"l":111.11,"n":310,"o":111.11,"t":"2025-10-31T04:00:00Z","v":8581,"vw":111.393125},{"c":110.934,"h":111.32,"l":110.24,"n":205,"o":111.32,"t":"2025-11-03T05:00:00Z","v":7089,"vw":110.878052},{"c":110.49,"h":110.7106,"l":109.94,"n":197,"o":109.94,"t":"2025-11-04T05:00:00Z","v":26355,"vw":110.480774},{"c":111.2252,"h":111.6963,"l":110.4201,"n":138,"o":110.58,"t":"2025-11-05T05:00:00Z","v":8318,"vw":111.070568},{"c":110.49,"h":111.5492,"l":110.4735,"n":200,"o":111.1,"t":"2025-11-06T05:00:00Z","v":12877,"vw":110.884726},{"c":111.8,"h":111.8,"l":110.23,"n":251,"o":110.33,"t":"2025-11-07T05:00:00Z","v":127275,"vw":111.538544},{"c":111.9281,"h":112.28,"l":111.131,"n":181,"o":112.28,"t":"2025-11-10T05:00:00Z","v":9731,"vw":111.75703},{"c":112.8994,"h":113.1469,"l":112.296,"n":170,"o":112.3,"t":"2025-11-11T05:00:00Z","v":14727,"vw":112.937271},{"c":112.973,"h":113.4954,"l":112.83,"n":142,"o":112.83,"t":"2025-11-12T05:00:00Z","v":5952,"vw":113.231793},{"c":112.44,"h":113.3462,"l":112.1736,"n":170,"o":113,"t":"2025-11-13T05:00:00Z","v":6952,"vw":112.677374},{"c":112.0016,"h":112.4857,"l":111.54,"n":192,"o":111.67,"t":"2025-11-14T05:00:00Z","v":6988,"vw":112.113814},{"c":110.3278,"h":111.72,"l":110.11,"n":204,"o":111.72,"t":"2025-11-17T05:00:00Z","v":5968,"vw":111.11656},{"c":110.8073,"h":111.09,"l":109.88,"n":188,"o":109.88,"t":"2025-11-18T05:00:00Z","v":13467,"vw":110.501604},{"c":109.8614,"h":110.59,"l":109.47,"n":139,"o":110.59,"t":"2025-11-19T05:00:00Z","v":13896,"vw":109.948649},{"c":108.745,"h":111.04,"l":108.745,"n":206,"o":110.57,"t":"2025-11-20T05:00:00Z","v":11246,"vw":109.693951},{"c":111.262,"h":111.8,"l":109.23,"n":166,"o":109.23,"t":"2025-11-21T05:00:00Z","v":16272,"vw":111.31727},{"c":111.6207,"h":111.78,"l":110.6871,"n":226,"o":111.39,"t":"2025-11-24T05:00:00Z","v":13501,"vw":111.467488},{"c":113.0285,"h":113.2,"l":111.68,"n":133,"o":111.68,"t":"2025-11-25T05:00:00Z","v":4457,"vw":112.936937},{"c":113.9748,"h":114.43,"l":113.05,"n":148,"o":113.05,"t":"2025-11-26T05:00:00Z","v":9663,"vw":114.098381},{"c":114.4997,"h":114.63,"l":114.04,"n":73,"o":114.04,"t":"2025-11-28T05:00:00Z","v":1726,"vw":114.472988},{"c":114.1025,"h":114.86,"l":114.1,"n":162,"o":114.16,"t":"2025-12-01T05:00:00Z","v":6532,"vw":114.512157},{"c":113.5972,"h":114.38,"l":113.262,"n":244,"o":114.38,"t":"2025-12-02T05:00:00Z","v":10782,"vw":113.626551},{"c":114.41,"h":114.52,"l":113.55,"n":156,"o":113.55,"t":"2025-12-03T05:00:00Z","v":7180,"vw":114.277387},{"c":114.343,"h":114.6025,"l":114.091,"n":178,"o":114.52,"t":"2025-12-04T05:00:00Z","v":121660,"vw":114.215118},{"c":114.48,"h":115.13,"l":114.22,"n":140,"o":114.22,"t":"2025-12-05T05:00:00Z","v":7408,"vw":114.811944},{"c":113.5507,"h":114.62,"l":113.5507,"n":503,"o":114.62,"t":"2025-12-08T05:00:00Z","v":22099,"vw":113.832834},{"c":113.62,"h":114.1688,"l":113.51,"n":169,"o":113.51,"t":"2025-12-09T05:00:00Z","v":8815,"vw":113.85731},{"c":115.617,"h":115.8781,"l":113.75,"n":179,"o":113.75,"t":"2025-12-10T05:00:00Z","v":10605,"vw":114.968295},{"c":116.4642,"h":116.8283,"l":115.55,"n":170,"o":115.55,"t":"2025-12-11T05:00:00Z","v":8845,"vw":116.508438},{"c":116.11,"h":117,"l":115.85,"n":162,"o":117,"t":"2025-12-12T05:00:00Z","v":5417,"vw":116.276436},{"c":116.0874,"h":116.5,"l":115.65,"n":252,"o":116.5,"t":"2025-12-15T05:00:00Z","v":6757,"vw":116.020825},{"c":114.974,"h":116.08,"l":114.73,"n":189,"o":116.08,"t":"2025-12-16T05:00:00Z","v":12043,"vw":115.095366},{"c":115.4932,"h":115.6851,"l":115.1515,"n":182,"o":115.23,"t":"2025-12-17T05:00:00Z","v":7840,"vw":115.396033},{"c":115.3319,"h":116.17,"l":115.1955,"n":182,"o":115.81,"t":"2025-12-18T05:00:00Z","v":9280,"vw":115.651894},{"c":114.92,"h":115.2749,"l":114.92,"n":154,"o":115.2,"t":"2025-12-19T05:00:00Z","v":10488,"vw":115.171174},{"c":114.4318,"h":114.619,"l":114.14,"n":214,"o":114.14,"t":"2025-12-22T05:00:00Z","v":11648,"vw":114.459339},{"c":113.97,"h":114.45,"l":113.9,"n":320,"o":114.45,"t":"2025-12-23T05:00:00Z","v":239016,"vw":114.035861},{"c":114.566,"h":114.63,"l":114.1629,"n":159,"o":114.24,"t":"2025-12-24T05:00:00Z","v":9184,"vw":114.365342},{"c":114.71,"h":114.71,"l":114.29,"n":208,"o":114.45,"t":"2025-12-26T05:00:00Z","v":7341,"vw":114.455866},{"c":114.28,"h":114.83,"l":114.26,"n":639,"o":114.44,"t":"2025-12-29T05:00:00Z","v":66950,"vw":114.393615},{"c":114.3783,"h":114.54,"l":114.33,"n":190,"o":114.51,"t":"2025-12-30T05:00:00Z","v":7272,"vw":114.450827},{"c":113.5609,"h":113.97,"l":113.5609,"n":181,"o":113.94,"t":"2025-12-31T05:00:00Z","v":10116,"vw":113.806353},{"c":114.94,"h":115.245,"l":113.1824,"n":283,"o":113.76,"t":"2026-01-02T05:00:00Z","v":52233,"vw":114.481525},{"c":115.89,"h":116.33,"l":115.2719,"n":343,"o":115.4,"t":"2026-01-05T05:00:00Z","v":16024,"vw":115.948574},{"c":117.115,"h":117.17,"l":115.79,"n":243,"o":115.79,"t":"2026-01-06T05:00:00Z","v":12735,"vw":116.662235},{"c":115.54,"h":117.08,"l":115.4599,"n":236,"o":117.08,"t":"2026-01-07T05:00:00Z","v":10630,"vw":115.818003},{"c":117.82,"h":118.18,"l":116.18,"n":203,"o":116.18,"t":"2026-01-08T05:00:00Z","v":12123,"vw":117.306465},{"c":118.3687,"h":118.445,"l":118.02,"n":250,"o":118.31,"t":"2026-01-09T05:00:00Z","v":124394,"vw":118.285117},{"c":118.11,"h":118.29,"l":117.75,"n":369,"o":118.17,"t":"2026-01-12T05:00:00Z","v":147329,"vw":117.947825},{"c":118.68,"h":119.1001,"l":118.325,"n":161,"o":118.55,"t":"2026-01-13T05:00:00Z","v":9495,"vw":118.748619},{"c":119.77,"h":119.9,"l":118.54,"n":247,"o":118.54,"t":"2026-01-14T05:00:00Z","v":10117,"vw":119.57962},{"c":120.47,"h":120.64,"l":119.718,"n":248,"o":119.77,"t":"2026-01-15T05:00:00Z","v":13711,"vw":120.287528},{"c":119.9602,"h":120.345,"l":119.8202,"n":199,"o":120.16,"t":"2026-01-16T05:00:00Z","v":8302,"vw":120.025835},{"c":118.59,"h":119.275,"l":118.4283,"n":236,"o":118.95,"t":"2026-01-20T05:00:00Z","v":8814,"vw":118.756074},{"c":120.59,"h":120.6,"l":119.31,"n":238,"o":119.31,"t":"2026-01-21T05:00:00Z","v":14934,"vw":120.081376},{"c":120.5,"h":121.15,"l":120.4001,"n":182,"o":120.73,"t":"2026-01-22T05:00:00Z","v":8262,"vw":120.695082},{"c":120.1025,"h":120.735,"l":119.76,"n":170,"o":120.71,"t":"2026-01-23T05:00:00Z","v":7685,"vw":120.222802},{"c":120.16,"h":120.74,"l":119.88,"n":220,"o":120.6,"t":"2026-01-26T05:00:00Z","v":9289,"vw":120.163598},{"c":119.95,"h":120.215,"l":119.715,"n":264,"o":119.94,"t":"2026-01-27T05:00:00Z","v":16965,"vw":120.049278},{"c":119.3428,"h":119.97,"l":119.29,"n":166,"o":119.97,"t":"2026-01-28T05:00:00Z","v":6894,"vw":119.630549},{"c":119.5932,"h":120.275,"l":119.36,"n":153,"o":120.275,"t":"2026-01-29T05:00:00Z","v":7945,"vw":119.644508},{"c":119.4791,"h":119.4791,"l":118.335,"n":169,"o":118.98,"t":"2026-01-30T05:00:00Z","v":4986,"vw":118.847245},{"c":120.1073,"h":120.3245,"l":119.478,"n":206,"o":120,"t":"2026-02-02T05:00:00Z","v":8074,"vw":119.965695},{"c":121.5001,"h":121.85,"l":120.19,"n":226,"o":120.19,"t":"2026-02-03T05:00:00Z","v":14989,"vw":121.400899},{"c":124.06,"h":124.27,"l":122.18,"n":252,"o":122.18,"t":"2026-02-04T05:00:00Z","v":10827,"vw":123.712349},{"c":122.7593,"h":123.6,"l":122.49,"n":209,"o":123.6,"t":"2026-02-05T05:00:00Z","v":10374,"vw":122.878861},{"c":125.09,"h":125.09,"l":123.61,"n":275,"o":123.61,"t":"2026-02-06T05:00:00Z","v":35259,"vw":123.976318},{"c":125.06,"h":125.1654,"l":124.845,"n":195,"o":124.88,"t":"2026-02-09T05:00:00Z","v":7882,"vw":125.039591},{"c":125.55,"h":125.9166,"l":125.02,"n":177,"o":125.02,"t":"2026-02-10T05:00:00Z","v":8276,"vw":125.541158},{"c":126.6,"h":126.6,"l":125.8254,"n":189,"o":126.17,"t":"2026-02-11T05:00:00Z","v":15914,"vw":126.317768},{"c":124.873,"h":127.1717,"l":124.87,"n":202,"o":126.81,"t":"2026-02-12T05:00:00Z","v":8832,"vw":125.625},{"c":126.18,"h":126.525,"l":124.8175,"n":187,"o":124.8175,"t":"2026-02-13T05:00:00Z","v":36712,"vw":126.311307},{"c":125.45,"h":126.22,"l":124.36,"n":302,"o":126.22,"t":"2026-02-17T05:00:00Z","v":14430,"vw":125.486319},{"c":125.87,"h":126.235,"l":125.68,"n":169,"o":125.8723,"t":"2026-02-18T05:00:00Z","v":10761,"vw":125.935376},{"c":125.83,"h":126,"l":125.35,"n":146,"o":125.72,"t":"2026-02-19T05:00:00Z","v":6265,"vw":125.645793},{"c":126.3558,"h":126.41,"l":125.13,"n":211,"o":125.36,"t":"2026-02-20T05:00:00Z","v":15615,"vw":125.907009},{"c":124.968,"h":126.3998,"l":124.49,"n":217,"o":126.03,"t":"2026-02-23T05:00:00Z","v":8593,"vw":124.920819},{"c":125.76,"h":125.815,"l":125.0966,"n":228,"o":125.1,"t":"2026-02-24T05:00:00Z","v":13060,"vw":125.59546},{"c":125.32,"h":126.05,"l":124.42,"n":157,"o":126.05,"t":"2026-02-25T05:00:00Z","v":5055,"vw":125.056531},{"c":126.065,"h":126.32,"l":125.4685,"n":214,"o":125.52,"t":"2026-02-26T05:00:00Z","v":8800,"vw":125.861362},{"c":126.1242,"h":126.27,"l":125.52,"n":201,"o":125.72,"t":"2026-02-27T05:00:00Z","v":19032,"vw":125.89053},{"c":126.25,"h":126.53,"l":125.1225,"n":213,"o":125.6,"t":"2026-03-02T05:00:00Z","v":9843,"vw":125.872792},{"c":124.7126,"h":125.08,"l":122.71,"n":233,"o":124.43,"t":"2026-03-03T05:00:00Z","v":16884,"vw":123.9477},{"c":124.71,"h":125.03,"l":124.578,"n":232,"o":125.03,"t":"2026-03-04T05:00:00Z","v":61749,"vw":124.727691},{"c":123.14,"h":124.13,"l":122.97,"n":195,"o":124.13,"t":"2026-03-05T05:00:00Z","v":13654,"vw":123.375268},{"c":122.01,"h":122.25,"l":120.9238,"n":179,"o":122.25,"t":"2026-03-06T05:00:00Z","v":14811,"vw":121.94626},{"c":121.7536,"h":121.84,"l":119.375,"n":218,"o":121.11,"t":"2026-03-09T04:00:00Z","v":9730,"vw":120.323376},{"c":121.08,"h":122.38,"l":120.96,"n":220,"o":121.66,"t":"2026-03-10T04:00:00Z","v":11762,"vw":121.703853},{"c":121,"h":121.272,"l":120.4403,"n":176,"o":120.89,"t":"2026-03-11T04:00:00Z","v":9627,"vw":120.741416},{"c":119.7339,"h":120.91,"l":119.7339,"n":194,"o":119.96,"t":"2026-03-12T04:00:00Z","v":294499,"vw":120.565876},{"c":119.4501,"h":120.525,"l":119.325,"n":152,"o":120.27,"t":"2026-03-13T04:00:00Z","v":15551,"vw":119.700951},{"c":119.95,"h":120.655,"l":119.86,"n":190,"o":120.32,"t":"2026-03-16T04:00:00Z","v":11410,"vw":120.127405},{"c":120.54,"h":121.4852,"l":120.54,"n":208,"o":120.76,"t":"2026-03-17T04:00:00Z","v":10525,"vw":121.091743},{"c":119.3158,"h":120.49,"l":119.3158,"n":142,"o":120.19,"t":"2026-03-18T04:00:00Z","v":5407,"vw":120.009263},{"c":118.93,"h":119.185,"l":118.53,"n":148,"o":118.66,"t":"2026-03-19T04:00:00Z","v":8276,"vw":118.916693},{"c":116.97,"h":118.98,"l":116.63,"n":213,"o":118.98,"t":"2026-03-20T04:00:00Z","v":9141,"vw":118.084052},{"c":117.55,"h":118.775,"l":117.47,"n":163,"o":117.47,"t":"2026-03-23T04:00:00Z","v":7333,"vw":118.157621},{"c":118.98,"h":119.43,"l":117.18,"n":271,"o":117.18,"t":"2026-03-24T04:00:00Z","v":14641,"vw":118.596057},{"c":119.5671,"h":120.1899,"l":119.32,"n":221,"o":119.63,"t":"2026-03-25T04:00:00Z","v":14637,"vw":119.674109},{"c":119.391,"h":120.228,"l":118.85,"n":172,"o":118.85,"t":"2026-03-26T04:00:00Z","v":8939,"vw":119.703367},{"c":118.7818,"h":119.83,"l":118.7818,"n":147,"o":119.08,"t":"2026-03-27T04:00:00Z","v":5462,"vw":119.268322},{"c":118.4943,"h":119.91,"l":118.06,"n":472,"o":119.84,"t":"2026-03-30T04:00:00Z","v":91103,"vw":118.502488},{"c":120.0498,"h":120.13,"l":119.1301,"n":180,"o":119.375,"t":"2026-03-31T04:00:00Z","v":89123,"vw":119.605901},{"c":120.04,"h":120.37,"l":119.84,"n":213,"o":119.84,"t":"2026-04-01T04:00:00Z","v":9845,"vw":120.030796},{"c":120.4392,"h":120.4392,"l":119.9878,"n":194,"o":119.9891,"t":"2026-04-02T04:00:00Z","v":5691,"vw":120.247402},{"c":120.7705,"h":120.78,"l":120.21,"n":212,"o":120.4,"t":"2026-04-06T04:00:00Z","v":8592,"vw":120.5322},{"c":120.8103,"h":121.145,"l":120.4206,"n":158,"o":120.65,"t":"2026-04-07T04:00:00Z","v":16439,"vw":120.842961},{"c":122.6676,"h":122.6676,"l":121.03,"n":165,"o":121.03,"t":"2026-04-08T04:00:00Z","v":7605,"vw":122.240806},{"c":123.0532,"h":123.27,"l":122.59,"n":139,"o":122.59,"t":"2026-04-09T04:00:00Z","v":5081,"vw":122.989844},{"c":122.4189,"h":123.1599,"l":122.28,"n":264,"o":123.03,"t":"2026-04-10T04:00:00Z","v":10892,"vw":122.734185},{"c":122.8,"h":122.8,"l":121.76,"n":172,"o":122.28,"t":"2026-04-13T04:00:00Z","v":10704,"vw":122.120312},{"c":122.78,"h":122.99,"l":122.53,"n":185,"o":122.99,"t":"2026-04-14T04:00:00Z","v":7810,"vw":122.755039},{"c":122.2976,"h":122.72,"l":121.94,"n":217,"o":122.72,"t":"2026-04-15T04:00:00Z","v":20319,"vw":122.339004},{"c":123.2394,"h":123.28,"l":122.34,"n":221,"o":122.34,"t":"2026-04-16T04:00:00Z","v":126343,"vw":123.144488},{"c":124.0623,"h":124.235,"l":123.01,"n":276,"o":123.01,"t":"2026-04-17T04:00:00Z","v":118348,"vw":124.086094},{"c":124.6567,"h":124.85,"l":124.255,"n":199,"o":124.255,"t":"2026-04-20T04:00:00Z","v":6017,"vw":124.638373},{"c":124.66,"h":125.5,"l":124.51,"n":194,"o":124.93,"t":"2026-04-21T04:00:00Z","v":11232,"vw":124.94004},{"c":124.3638,"h":125.26,"l":124.3,"n":144,"o":125.26,"t":"2026-04-22T04:00:00Z","v":8082,"vw":124.733033},{"c":125.1682,"h":125.26,"l":124.62,"n":141,"o":124.65,"t":"2026-04-23T04:00:00Z","v":4160,"vw":125.061385},{"c":124.9899,"h":125.46,"l":124.65,"n":178,"o":125.46,"t":"2026-04-24T04:00:00Z","v":5120,"vw":125.08462},{"c":125.2695,"h":125.65,"l":124.91,"n":150,"o":124.91,"t":"2026-04-27T04:00:00Z","v":7089,"vw":125.249212},{"c":125.1152,"h":125.31,"l":124.645,"n":174,"o":125.31,"t":"2026-04-28T04:00:00Z","v":8716,"vw":124.97069},{"c":125.0347,"h":125.27,"l":124.6406,"n":163,"o":124.92,"t":"2026-04-29T04:00:00Z","v":8187,"vw":125.005026},{"c":126.8,"h":126.8,"l":124.72,"n":233,"o":124.72,"t":"2026-04-30T04:00:00Z","v":8597,"vw":126.226043},{"c":126.0253,"h":126.92,"l":126.0253,"n":156,"o":126.92,"t":"2026-05-01T04:00:00Z","v":8576,"vw":126.271225},{"c":124.47,"h":125.537,"l":124.4596,"n":193,"o":125.3,"t":"2026-05-04T04:00:00Z","v":7909,"vw":124.885965},{"c":125.7426,"h":126.24,"l":125.01,"n":172,"o":125.01,"t":"2026-05-05T04:00:00Z","v":9775,"vw":125.59362},{"c":126.0716,"h":126.275,"l":125.79,"n":156,"o":125.82,"t":"2026-05-06T04:00:00Z","v":4127,"vw":126.067715},{"c":124.42,"h":126.02,"l":124.2,"n":317,"o":126.02,"t":"2026-05-07T04:00:00Z","v":145389,"vw":124.500412},{"c":125.03,"h":125.3588,"l":124.578,"n":170,"o":125.07,"t":"2026-05-08T04:00:00Z","v":56916,"vw":125.125797},{"c":124.93,"h":125.56,"l":124.86,"n":184,"o":125.56,"t":"2026-05-11T04:00:00Z","v":12542,"vw":125.04007},{"c":125.2233,"h":125.43,"l":124.05,"n":228,"o":124.99,"t":"2026-05-12T04:00:00Z","v":214215,"vw":124.984428},{"c":124.8987,"h":125.04,"l":124.465,"n":291,"o":124.7,"t":"2026-05-13T04:00:00Z","v":215203,"vw":124.830539},{"c":125.2543,"h":125.777,"l":125.2543,"n":140,"o":125.3,"t":"2026-05-14T04:00:00Z","v":7822,"vw":125.431398},{"c":123.9876,"h":124.72,"l":123.9016,"n":173,"o":124.72,"t":"2026-05-15T04:00:00Z","v":4612,"vw":124.240955},{"c":124.993,"h":125.0945,"l":124.17,"n":157,"o":124.17,"t":"2026-05-18T04:00:00Z","v":7027,"vw":124.667325},{"c":124.74,"h":125.01,"l":124.17,"n":171,"o":124.81,"t":"2026-05-19T04:00:00Z","v":10617,"vw":124.666804},{"c":125.6413,"h":125.6915,"l":124.64,"n":163,"o":124.78,"t":"2026-05-20T04:00:00Z","v":8878,"vw":125.447504},{"c":125.8604,"h":125.9348,"l":125.06,"n":161,"o":125.18,"t":"2026-05-21T04:00:00Z","v":6306,"vw":125.384701},{"c":127.4309,"h":127.5599,"l":126.37,"n":257,"o":126.37,"t":"2026-05-22T04:00:00Z","v":10825,"vw":127.358892},{"c":127.7566,"h":128.22,"l":127.63,"n":175,"o":127.75,"t":"2026-05-26T04:00:00Z","v":5474,"vw":127.765532},{"c":127.8459,"h":128.3831,"l":127.63,"n":211,"o":127.63,"t":"2026-05-27T04:00:00Z","v":8966,"vw":128.022331},{"c":128.06,"h":128.37,"l":127.4989,"n":187,"o":127.9,"t":"2026-05-28T04:00:00Z","v":8272,"vw":128.047039},{"c":127.98,"h":128.6199,"l":127.98,"n":149,"o":128.36,"t":"2026-05-29T04:00:00Z","v":10118,"vw":128.33583},{"c":128.01,"h":128.1695,"l":127.76,"n":200,"o":127.8,"t":"2026-06-01T04:00:00Z","v":9857,"vw":127.9861},{"c":129.08,"h":129.38,"l":128.51,"n":287,"o":128.51,"t":"2026-06-02T04:00:00Z","v":16054,"vw":129.106821},{"c":128.85,"h":129.71,"l":128.72,"n":189,"o":128.72,"t":"2026-06-03T04:00:00Z","v":14078,"vw":129.221823},{"c":129.63,"h":129.7585,"l":129.13,"n":191,"o":129.13,"t":"2026-06-04T04:00:00Z","v":24187,"vw":129.65253},{"c":128.536,"h":129.4591,"l":128.495,"n":221,"o":129.36,"t":"2026-06-05T04:00:00Z","v":13110,"vw":128.890801},{"c":128.6098,"h":129.17,"l":128.6098,"n":175,"o":128.97,"t":"2026-06-08T04:00:00Z","v":13425,"vw":128.828492},{"c":129.51,"h":129.7255,"l":128.2,"n":134,"o":129.13,"t":"2026-06-09T04:00:00Z","v":7201,"vw":129.056709},{"c":128.56,"h":130.19,"l":128.55,"n":169,"o":129.46,"t":"2026-06-10T04:00:00Z","v":9480,"vw":129.530165},{"c":130.4011,"h":130.6699,"l":129.12,"n":175,"o":129.37,"t":"2026-06-11T04:00:00Z","v":108518,"vw":129.772943},{"c":131.5984,"h":131.9741,"l":130.52,"n":302,"o":130.52,"t":"2026-06-12T04:00:00Z","v":103350,"vw":131.513154},{"c":130.8115,"h":131.76,"l":130.81,"n":205,"o":131.76,"t":"2026-06-15T04:00:00Z","v":9135,"vw":131.345752},{"c":130.6835,"h":131.3885,"l":130.61,"n":194,"o":130.8,"t":"2026-06-16T04:00:00Z","v":7438,"vw":131.050231},{"c":128.1,"h":130.675,"l":128.1,"n":207,"o":130.49,"t":"2026-06-17T04:00:00Z","v":19398,"vw":130.191099},{"c":127.9765,"h":128.735,"l":127.78,"n":188,"o":128.71,"t":"2026-06-18T04:00:00Z","v":7098,"vw":128.31774},{"c":127.4451,"h":127.9947,"l":126.88,"n":210,"o":126.88,"t":"2026-06-22T04:00:00Z","v":6046,"vw":127.518096},{"c":127.75,"h":128.07,"l":127.07,"n":268,"o":127.08,"t":"2026-06-23T04:00:00Z","v":22600,"vw":127.535615},{"c":128.1384,"h":128.31,"l":127.03,"n":306,"o":127.77,"t":"2026-06-24T04:00:00Z","v":107670,"vw":127.734545},{"c":129.34,"h":129.665,"l":128.67,"n":276,"o":128.67,"t":"2026-06-25T04:00:00Z","v":119561,"vw":129.035039},{"c":128.95,"h":129.5205,"l":128.78,"n":294,"o":128.79,"t":"2026-06-26T04:00:00Z","v":110290,"vw":129.032542},{"c":128.9657,"h":129.57,"l":128.609,"n":570,"o":129.34,"t":"2026-06-29T04:00:00Z","v":115084,"vw":128.851516},{"c":128.1,"h":128.579,"l":128.1,"n":162,"o":128.39,"t":"2026-06-30T04:00:00Z","v":8429,"vw":128.444735},{"c":128.72,"h":129.4557,"l":128.47,"n":200,"o":128.47,"t":"2026-07-01T04:00:00Z","v":9794,"vw":129.049712},{"c":130.8,"h":130.8,"l":129.26,"n":183,"o":129.26,"t":"2026-07-02T04:00:00Z","v":9516,"vw":129.821229},{"c":130.0658,"h":130.17,"l":129.499,"n":213,"o":130.16,"t":"2026-07-06T04:00:00Z","v":58975,"vw":130.057133},{"c":131.0363,"h":132.0564,"l":130.66,"n":528,"o":130.66,"t":"2026-07-07T04:00:00Z","v":9786,"vw":131.485078},{"c":129.1287,"h":131.18,"l":129.04,"n":168,"o":131.18,"t":"2026-07-08T04:00:00Z","v":6241,"vw":129.496383},{"c":129.1055,"h":129.84,"l":129.1055,"n":168,"o":129.11,"t":"2026-07-09T04:00:00Z","v":5493,"vw":129.48388},{"c":130.1611,"h":130.28,"l":129.66,"n":131,"o":129.95,"t":"2026-07-10T04:00:00Z","v":8828,"vw":130.139547},{"c":130.995,"h":131.065,"l":130.86,"n":167,"o":130.98,"t":"2026-07-13T04:00:00Z","v":6139,"vw":130.952364},{"c":130.21,"h":131.2299,"l":130.025,"n":171,"o":131.15,"t":"2026-07-14T04:00:00Z","v":10981,"vw":130.325185},{"c":129.36,"h":130.7468,"l":129.21,"n":434,"o":130.17,"t":"2026-07-15T04:00:00Z","v":123107,"vw":129.606459},{"c":131.8459,"h":131.8459,"l":129.88,"n":222,"o":129.88,"t":"2026-07-16T04:00:00Z","v":114558,"vw":131.501596},{"c":131.4556,"h":132.7,"l":131.13,"n":221,"o":132.7,"t":"2026-07-17T04:00:00Z","v":124143,"vw":131.26677},{"c":130.81,"h":131.26,"l":130.655,"n":316,"o":131.26,"t":"2026-07-20T04:00:00Z","v":109687,"vw":130.897242},{"c":130.4928,"h":130.85,"l":130.29,"n":154,"o":130.85,"t":"2026-07-21T04:00:00Z","v":163481,"vw":130.607176},{"c":130.9089,"h":131.4299,"l":130.62,"n":170,"o":131.4299,"t":"2026-07-22T04:00:00Z","v":16878,"vw":130.710643},{"c":130.09,"h":130.49,"l":129.75,"n":189,"o":130.29,"t":"2026-07-23T04:00:00Z","v":11576,"vw":130.071473},{"c":132,"h":132.045,"l":130.23,"n":166,"o":130.23,"t":"2026-07-24T04:00:00Z","v":8658,"vw":131.639247},{"c":132.7791,"h":133.0999,"l":132.17,"n":174,"o":132.17,"t":"2026-07-27T04:00:00Z","v":5956,"vw":132.865493},{"c":134.897,"h":135.62,"l":134.65,"n":353,"o":135.0961,"t":"2026-07-28T04:00:00Z","v":30784,"vw":134.810472},{"c":134.67,"h":135.1999,"l":134.43,"n":222,"o":135.01,"t":"2026-07-29T04:00:00Z","v":19935,"vw":134.698611},{"c":132.85,"h":134,"l":131.47,"n":245,"o":134,"t":"2026-07-30T04:00:00Z","v":9215,"vw":132.266987},{"c":132.4,"h":132.5789,"l":131.465,"n":157,"o":132.17,"t":"2026-07-31T04:00:00Z","v":5729,"vw":132.328867},{"c":133.2135,"h":133.6899,"l":132.8,"n":219,"o":133.12,"t":"2026-08-03T04:00:00Z","v":7696,"vw":133.122485},{"c":134.1543,"h":134.32,"l":132.6645,"n":286,"o":132.76,"t":"2026-08-04T04:00:00Z","v":15928,"vw":133.47111},{"c":133.4611,"h":134.73,"l":133,"n":169,"o":134.73,"t":"2026-08-05T04:00:00Z","v":4994,"vw":133.461639},{"c":133.3549,"h":134.12,"l":133.35,"n":144,"o":134.12,"t":"2026-08-06T04:00:00Z","v":8038,"vw":133.479797},{"c":134.1141,"h":134.38,"l":133.49,"n":145,"o":133.49,"t":"2026-08-07T04:00:00Z","v":9727,"vw":134.158755},{"c":133.88,"h":134.15,"l":133.07,"n":211,"o":134.15,"t":"2026-08-10T04:00:00Z","v":9309,"vw":133.444916},{"c":134.01,"h":134.3299,"l":133.67,"n":137,"o":133.67,"t":"2026-08-11T04:00:00Z","v":4536,"vw":134.15118},{"c":133.7667,"h":133.8614,"l":133.11,"n":183,"o":133.386,"t":"2026-08-12T04:00:00Z","v":22337,"vw":133.638336},{"c":134.82,"h":134.9,"l":134.11,"n":143,"o":134.11,"t":"2026-08-13T04:00:00Z","v":6959,"vw":134.336851},{"c":134.93,"h":135.13,"l":134.82,"n":171,"o":134.94,"t":"2026-08-14T04:00:00Z","v":5367,"vw":134.986347},{"c":133.51,"h":134.43,"l":133.51,"n":196,"o":134.43,"t":"2026-08-17T04:00:00Z","v":13084,"vw":133.744606},{"c":133.99,"h":134.645,"l":133.99,"n":192,"o":134.14,"t":"2026-08-18T04:00:00Z","v":8518,"vw":134.489226},{"c":135.56,"h":136.37,"l":134.79,"n":242,"o":134.79,"t":"2026-08-19T04:00:00Z","v":9268,"vw":135.766554},{"c":135.2228,"h":136.01,"l":134.87,"n":163,"o":134.87,"t":"2026-08-20T04:00:00Z","v":7277,"vw":135.514773},{"c":135.68,"h":136.0861,"l":135.62,"n":140,"o":135.88,"t":"2026-08-21T04:00:00Z","v":5243,"vw":135.843714},{"c":136.3847,"h":136.8857,"l":135.98,"n":156,"o":136.13,"t":"2026-08-24T04:00:00Z","v":5187,"vw":136.33214},{"c":135.8605,"h":136.3968,"l":135.525,"n":152,"o":136.04,"t":"2026-08-25T04:00:00Z","v":6406,"vw":135.972169},{"c":136.0176,"h":136.15,"l":135.5,"n":154,"o":135.67,"t":"2026-08-26T04:00:00Z","v":4906,"vw":135.963445},{"c":135.0707,"h":135.43,"l":135.0707,"n":137,"o":135.27,"t":"2026-08-27T04:00:00Z","v":7731,"vw":135.285967},{"c":135.2429,"h":135.72,"l":134.9046,"n":160,"o":135.72,"t":"2026-08-28T04:00:00Z","v":12509,"vw":135.261768},{"c":134.33,"h":135.11,"l":134.16,"n":197,"o":134.8,"t":"2026-08-31T04:00:00Z","v":10869,"vw":134.309671},{"c":133.9397,"h":134.67,"l":133.751,"n":205,"o":134.2,"t":"2026-09-01T04:00:00Z","v":9598,"vw":134.064534},{"c":134.6932,"h":135.3,"l":133.94,"n":263,"o":133.94,"t":"2026-09-02T04:00:00Z","v":17282,"vw":135.076371},{"c":135.17,"h":135.39,"l":135.0231,"n":164,"o":135.39,"t":"2026-09-03T04:00:00Z","v":47589,"vw":135.19663},{"c":134.32,"h":135.06,"l":134.3,"n":211,"o":134.38,"t":"2026-09-04T04:00:00Z","v":50478,"vw":134.551667},{"c":132.82,"h":134.35,"l":132.82,"n":190,"o":134.35,"t":"2026-09-08T04:00:00Z","v":7334,"vw":133.410912},{"c":131.4893,"h":133.11,"l":131.3908,"n":261,"o":133.11,"t":"2026-09-09T04:00:00Z","v":12520,"vw":131.931858},{"c":131.03,"h":131.3,"l":130.88,"n":222,"o":131.3,"t":"2026-09-10T04:00:00Z","v":9330,"vw":131.024168},{"c":131.6507,"h":131.86,"l":131.1961,"n":137,"o":131.86,"t":"2026-09-11T04:00:00Z","v":5080,"vw":131.557254},{"c":132.4046,"h":132.58,"l":132.14,"n":154,"o":132.58,"t":"2026-09-14T04:00:00Z","v":6294,"vw":132.359137},{"c":131.8223,"h":132.35,"l":131.8223,"n":138,"o":131.98,"t":"2026-09-15T04:00:00Z","v":5441,"vw":132.082978},{"c":130.02,"h":131.67,"l":129.5957,"n":206,"o":131.6,"t":"2026-09-16T04:00:00Z","v":9339,"vw":130.795504},{"c":130.5224,"h":130.85,"l":130.3558,"n":135,"o":130.505,"t":"2026-09-17T04:00:00Z","v":7233,"vw":130.568181},{"c":129.09,"h":129.44,"l":129.09,"n":166,"o":129.36,"t":"2026-09-18T04:00:00Z","v":9395,"vw":129.321802},{"c":127.4637,"h":127.95,"l":127.4637,"n":196,"o":127.94,"t":"2026-09-21T04:00:00Z","v":8935,"vw":127.807113},{"c":127.04,"h":128.21,"l":127.04,"n":237,"o":128.21,"t":"2026-09-22T04:00:00Z","v":15604,"vw":127.4453},{"c":125.77,"h":127.16,"l":125.77,"n":192,"o":127.16,"t":"2026-09-23T04:00:00Z","v":10737,"vw":126.6481},{"c":124.68,"h":125.58,"l":124.68,"n":223,"o":125.58,"t":"2026-09-24T04:00:00Z","v":9122,"vw":124.937544},{"c":124.86,"h":125.0484,"l":124.025,"n":239,"o":124.3504,"t":"2026-09-25T04:00:00Z","v":7693,"vw":124.678646},{"c":124.3134,"h":125.07,"l":124.06,"n":139,"o":125.07,"t":"2026-09-28T04:00:00Z","v":3772,"vw":124.45149},{"c":123.97,"h":124.06,"l":123.54,"n":177,"o":123.77,"t":"2026-09-29T04:00:00Z","v":7636,"vw":123.769717},{"c":122.92,"h":124.5,"l":122.92,"n":214,"o":124.5,"t":"2026-09-30T04:00:00Z","v":51031,"vw":123.872777},{"c":124.1089,"h":124.18,"l":123.0709,"n":284,"o":123.43,"t":"2026-10-01T04:00:00Z","v":12407,"vw":123.744869},{"c":123.892,"h":124.525,"l":123.795,"n":207,"o":124.5,"t":"2026-10-02T04:00:00Z","v":12555,"vw":124.067202},{"c":124.1932,"h":124.4184,"l":123.54,"n":212,"o":123.54,"t":"2026-10-05T04:00:00Z","v":4686,"vw":124.051068},{"c":124.8209,"h":125.2036,"l":124.525,"n":211,"o":124.62,"t":"2026-10-06T04:00:00Z","v":9035,"vw":124.838806},{"c":124.0175,"h":124.395,"l":124.0175,"n":151,"o":124.31,"t":"2026-10-07T04:00:00Z","v":3801,"vw":124.282964},{"c":125.99,"h":126.05,"l":124.11,"n":275,"o":124.6,"t":"2026-10-08T04:00:00Z","v":14171,"vw":125.023256},{"c":125.87,"h":126.11,"l":125.72,"n":171,"o":125.72,"t":"2026-10-09T04:00:00Z","v":15362,"vw":125.897994},{"c":126.5288,"h":126.625,"l":126.15,"n":170,"o":126.15,"t":"2026-10-12T04:00:00Z","v":6684,"vw":126.461291},{"c":127.2751,"h":127.45,"l":126.43,"n":161,"o":127.4,"t":"2026-10-13T04:00:00Z","v":9175,"vw":127.041476},{"c":127.43,"h":127.43,"l":126.08,"n":198,"o":126.54,"t":"2026-10-14T04:00:00Z","v":6815,"vw":126.711354},{"c":129.2836,"h":129.52,"l":128.45,"n":174,"o":128.45,"t":"2026-10-15T04:00:00Z","v":10524,"vw":129.158497},{"c":130.3755,"h":130.695,"l":129.7201,"n":173,"o":130.1,"t":"2026-10-16T04:00:00Z","v":7329,"vw":130.203858},{"c":129.48,"h":129.9,"l":129.3833,"n":200,"o":129.9,"t":"2026-10-19T04:00:00Z","v":9104,"vw":129.632301},{"c":131.15,"h":131.25,"l":130.2,"n":202,"o":130.2,"t":"2026-10-20T04:00:00Z","v":7671,"vw":131.000898},{"c":131.02,"h":131.45,"l":130.92,"n":174,"o":131.45,"t":"2026-10-21T04:00:00Z","v":9425,"vw":131.073727},{"c":134.66,"h":134.66,"l":130.8,"n":155,"o":130.8,"t":"2026-10-22T04:00:00Z","v":8724,"vw":133.235858}],"volatilityBars":[{"c":127.94,"h":127.94,"l":127.94,"n":4,"o":127.94,"t":"2026-09-21T13:30:00Z","v":505,"vw":127.94},{"c":127.704,"h":127.704,"l":127.704,"n":1,"o":127.704,"t":"2026-09-21T13:45:00Z","v":162,"vw":127.704},{"c":127.735,"h":127.735,"l":127.625,"n":6,"o":127.73,"t":"2026-09-21T14:00:00Z","v":772,"vw":127.712312},{"c":127.8887,"h":127.8887,"l":127.8887,"n":2,"o":127.8887,"t":"2026-09-21T15:15:00Z","v":259,"vw":127.8887},{"c":127.78,"h":127.78,"l":127.78,"n":1,"o":127.78,"t":"2026-09-21T15:30:00Z","v":146,"vw":127.78},{"c":127.91,"h":127.91,"l":127.91,"n":1,"o":127.91,"t":"2026-09-21T15:45:00Z","v":210,"vw":127.91},{"c":127.95,"h":127.95,"l":127.95,"n":1,"o":127.95,"t":"2026-09-21T16:45:00Z","v":600,"vw":127.95},{"c":127.92,"h":127.92,"l":127.92,"n":5,"o":127.92,"t":"2026-09-21T17:15:00Z","v":133,"vw":127.92},{"c":127.749,"h":127.77,"l":127.69,"n":16,"o":127.7446,"t":"2026-09-21T17:45:00Z","v":2400,"vw":127.724532},{"c":127.8131,"h":127.8131,"l":127.8131,"n":1,"o":127.8131,"t":"2026-09-21T18:15:00Z","v":107,"vw":127.8131},{"c":127.8,"h":127.82,"l":127.8,"n":3,"o":127.82,"t":"2026-09-21T18:30:00Z","v":460,"vw":127.815478},{"c":127.9099,"h":127.9099,"l":127.78,"n":6,"o":127.78,"t":"2026-09-21T18:45:00Z","v":933,"vw":127.877467},{"c":127.86,"h":127.86,"l":127.86,"n":1,"o":127.86,"t":"2026-09-21T19:00:00Z","v":111,"vw":127.86},{"c":127.8,"h":128.21,"l":127.75,"n":7,"o":128.21,"t":"2026-09-22T13:30:00Z","v":3039,"vw":128.167328},{"c":127.455,"h":127.455,"l":127.38,"n":4,"o":127.38,"t":"2026-09-22T14:15:00Z","v":719,"vw":127.433571},{"c":127.06,"h":127.06,"l":127.06,"n":3,"o":127.06,"t":"2026-09-22T14:30:00Z","v":142,"vw":127.06},{"c":127.12,"h":127.19,"l":127.12,"n":5,"o":127.19,"t":"2026-09-22T15:00:00Z","v":1468,"vw":127.173187},{"c":127.15,"h":127.23,"l":127.15,"n":7,"o":127.23,"t":"2026-09-22T15:15:00Z","v":1281,"vw":127.184092},{"c":127.08,"h":127.08,"l":127.08,"n":2,"o":127.08,"t":"2026-09-22T15:30:00Z","v":107,"vw":127.08},{"c":127.1874,"h":127.251,"l":127.1874,"n":3,"o":127.251,"t":"2026-09-22T16:00:00Z","v":780,"vw":127.224874},{"c":127.2227,"h":127.2227,"l":127.2227,"n":1,"o":127.2227,"t":"2026-09-22T16:30:00Z","v":113,"vw":127.2227},{"c":127.4569,"h":127.4569,"l":127.4569,"n":1,"o":127.4569,"t":"2026-09-22T16:45:00Z","v":120,"vw":127.4569},{"c":127.1167,"h":127.1167,"l":127.1167,"n":2,"o":127.1167,"t":"2026-09-22T17:15:00Z","v":431,"vw":127.1167},{"c":127.29,"h":127.29,"l":127.265,"n":2,"o":127.265,"t":"2026-09-22T17:30:00Z","v":453,"vw":127.270519},{"c":127.155,"h":127.155,"l":127.155,"n":1,"o":127.155,"t":"2026-09-22T18:30:00Z","v":337,"vw":127.155},{"c":127.155,"h":127.155,"l":127.155,"n":1,"o":127.155,"t":"2026-09-22T19:15:00Z","v":107,"vw":127.155},{"c":127.24,"h":127.241,"l":127.2,"n":11,"o":127.21,"t":"2026-09-22T19:30:00Z","v":3424,"vw":127.207094},{"c":127.04,"h":127.04,"l":127.04,"n":3,"o":127.04,"t":"2026-09-22T20:00:00Z","v":147,"vw":127.04},{"c":126.5,"h":127.16,"l":126.5,"n":10,"o":127.16,"t":"2026-09-23T13:30:00Z","v":2906,"vw":127.079193},{"c":126.39,"h":126.39,"l":126.39,"n":1,"o":126.39,"t":"2026-09-23T14:00:00Z","v":2447,"vw":126.39},{"c":126.54,"h":126.55,"l":126.54,"n":4,"o":126.55,"t":"2026-09-23T15:15:00Z","v":980,"vw":126.542171},{"c":126.555,"h":126.57,"l":126.5046,"n":5,"o":126.57,"t":"2026-09-23T15:45:00Z","v":550,"vw":126.544783},{"c":126.63,"h":126.63,"l":126.63,"n":1,"o":126.63,"t":"2026-09-23T16:45:00Z","v":200,"vw":126.63},{"c":126.3001,"h":126.3001,"l":126.3001,"n":1,"o":126.3001,"t":"2026-09-23T17:00:00Z","v":750,"vw":126.3001},{"c":126.38,"h":126.38,"l":126.38,"n":1,"o":126.38,"t":"2026-09-23T18:00:00Z","v":199,"vw":126.38},{"c":125.77,"h":125.77,"l":125.77,"n":5,"o":125.77,"t":"2026-09-23T19:45:00Z","v":180,"vw":125.77},{"c":125.8,"h":125.8,"l":125.8,"n":1,"o":125.8,"t":"2026-09-23T20:45:00Z","v":445,"vw":125.8},{"c":125.5,"h":125.5,"l":125.5,"n":6,"o":125.5,"t":"2026-09-23T22:30:00Z","v":449,"vw":125.5},{"c":125.58,"h":125.58,"l":125.58,"n":2,"o":125.58,"t":"2026-09-24T13:45:00Z","v":174,"vw":125.58},{"c":125.47,"h":125.47,"l":125.47,"n":1,"o":125.47,"t":"2026-09-24T14:15:00Z","v":115,"vw":125.47},{"c":125.4,"h":125.4,"l":125.4,"n":1,"o":125.4,"t":"2026-09-24T14:30:00Z","v":288,"vw":125.4},{"c":125.04,"h":125.0529,"l":125.04,"n":2,"o":125.0529,"t":"2026-09-24T15:15:00Z","v":549,"vw":125.049375},{"c":125.2017,"h":125.2017,"l":125.2017,"n":1,"o":125.2017,"t":"2026-09-24T16:30:00Z","v":305,"vw":125.2017},{"c":125.13,"h":125.13,"l":125.13,"n":1,"o":125.13,"t":"2026-09-24T16:45:00Z","v":325,"vw":125.13},{"c":124.91,"h":124.91,"l":124.91,"n":2,"o":124.91,"t":"2026-09-24T17:15:00Z","v":211,"vw":124.91},{"c":124.9899,"h":124.9899,"l":124.9899,"n":1,"o":124.9899,"t":"2026-09-24T18:00:00Z","v":112,"vw":124.9899},{"c":125.0889,"h":125.0889,"l":124.93,"n":4,"o":124.93,"t":"2026-09-24T18:15:00Z","v":558,"vw":125.013565},{"c":124.935,"h":125.0799,"l":124.935,"n":2,"o":125.0799,"t":"2026-09-24T18:30:00Z","v":400,"vw":125.021578},{"c":124.77,"h":124.77,"l":124.77,"n":2,"o":124.77,"t":"2026-09-24T18:45:00Z","v":278,"vw":124.77},{"c":124.7636,"h":124.82,"l":124.738,"n":25,"o":124.78,"t":"2026-09-24T19:00:00Z","v":2964,"vw":124.797163},{"c":124.734,"h":124.79,"l":124.734,"n":6,"o":124.78,"t":"2026-09-24T19:15:00Z","v":388,"vw":124.765579},{"c":124.68,"h":124.68,"l":124.68,"n":4,"o":124.68,"t":"2026-09-24T19:45:00Z","v":420,"vw":124.68},{"c":124.09,"h":124.3504,"l":124.09,"n":2,"o":124.3504,"t":"2026-09-25T13:30:00Z","v":450,"vw":124.205733},{"c":124.025,"h":124.025,"l":124.025,"n":2,"o":124.025,"t":"2026-09-25T14:00:00Z","v":429,"vw":124.025},{"c":124.56,"h":124.62,"l":124.56,"n":9,"o":124.616,"t":"2026-09-25T15:00:00Z","v":810,"vw":124.609025},{"c":124.5539,"h":124.5539,"l":124.465,"n":3,"o":124.465,"t":"2026-09-25T15:15:00Z","v":472,"vw":124.524078},{"c":124.91,"h":124.91,"l":124.85,"n":2,"o":124.85,"t":"2026-09-25T16:15:00Z","v":400,"vw":124.88},{"c":125.0484,"h":125.0484,"l":125.0484,"n":1,"o":125.0484,"t":"2026-09-25T16:30:00Z","v":277,"vw":125.0484},{"c":124.8851,"h":124.8851,"l":124.8,"n":4,"o":124.8,"t":"2026-09-25T17:00:00Z","v":441,"vw":124.827721},{"c":124.815,"h":124.835,"l":124.815,"n":6,"o":124.835,"t":"2026-09-25T17:15:00Z","v":588,"vw":124.822692},{"c":124.7282,"h":124.7751,"l":124.7124,"n":7,"o":124.7751,"t":"2026-09-25T17:30:00Z","v":1090,"vw":124.733593},{"c":124.805,"h":124.805,"l":124.805,"n":1,"o":124.805,"t":"2026-09-25T17:45:00Z","v":100,"vw":124.805},{"c":124.925,"h":124.925,"l":124.925,"n":2,"o":124.925,"t":"2026-09-25T19:15:00Z","v":321,"vw":124.925},{"c":124.96,"h":124.96,"l":124.815,"n":7,"o":124.815,"t":"2026-09-25T19:30:00Z","v":508,"vw":124.905305},{"c":124.86,"h":124.86,"l":124.86,"n":3,"o":124.86,"t":"2026-09-25T20:00:00Z","v":109,"vw":124.86},{"c":125.07,"h":125.07,"l":125.07,"n":5,"o":125.07,"t":"2026-09-28T13:30:00Z","v":134,"vw":125.07},{"c":124.06,"h":124.13,"l":124.06,"n":2,"o":124.13,"t":"2026-09-28T15:00:00Z","v":354,"vw":124.110226},{"c":124.1099,"h":124.1099,"l":124.1099,"n":3,"o":124.1099,"t":"2026-09-28T15:30:00Z","v":222,"vw":124.1099},{"c":124.665,"h":124.665,"l":124.665,"n":1,"o":124.665,"t":"2026-09-28T17:00:00Z","v":641,"vw":124.665},{"c":124.435,"h":124.435,"l":124.435,"n":1,"o":124.435,"t":"2026-09-28T17:30:00Z","v":189,"vw":124.435},{"c":124.47,"h":124.47,"l":124.47,"n":2,"o":124.47,"t":"2026-09-28T18:15:00Z","v":124,"vw":124.47},{"c":124.4534,"h":124.4534,"l":124.4534,"n":1,"o":124.4534,"t":"2026-09-28T18:45:00Z","v":265,"vw":124.4534},{"c":124.3178,"h":124.3178,"l":124.3178,"n":2,"o":124.3178,"t":"2026-09-28T19:00:00Z","v":145,"vw":124.3178},{"c":124.445,"h":124.445,"l":124.445,"n":1,"o":124.445,"t":"2026-09-28T19:30:00Z","v":580,"vw":124.445},{"c":123.64,"h":123.77,"l":123.64,"n":5,"o":123.77,"t":"2026-09-29T13:30:00Z","v":544,"vw":123.665712},{"c":123.8299,"h":123.8299,"l":123.8299,"n":2,"o":123.8299,"t":"2026-09-29T15:00:00Z","v":133,"vw":123.8299},{"c":123.6899,"h":123.6899,"l":123.6899,"n":1,"o":123.6899,"t":"2026-09-29T16:00:00Z","v":297,"vw":123.6899},{"c":123.77,"h":123.77,"l":123.76,"n":3,"o":123.76,"t":"2026-09-29T16:15:00Z","v":538,"vw":123.767477},{"c":123.565,"h":123.6,"l":123.56,"n":5,"o":123.56,"t":"2026-09-29T16:45:00Z","v":1068,"vw":123.58409},{"c":123.54,"h":123.54,"l":123.54,"n":1,"o":123.54,"t":"2026-09-29T17:15:00Z","v":131,"vw":123.54},{"c":123.7946,"h":123.7946,"l":123.7946,"n":1,"o":123.7946,"t":"2026-09-29T18:15:00Z","v":241,"vw":123.7946},{"c":123.7,"h":123.7,"l":123.7,"n":2,"o":123.7,"t":"2026-09-29T19:00:00Z","v":472,"vw":123.7},{"c":123.934,"h":123.934,"l":123.815,"n":7,"o":123.815,"t":"2026-09-29T19:15:00Z","v":1471,"vw":123.89254},{"c":123.95,"h":123.95,"l":123.95,"n":6,"o":123.95,"t":"2026-09-29T19:30:00Z","v":360,"vw":123.95},{"c":124.04,"h":124.06,"l":124.04,"n":3,"o":124.06,"t":"2026-09-29T19:45:00Z","v":326,"vw":124.046645},{"c":123.97,"h":123.97,"l":123.97,"n":4,"o":123.97,"t":"2026-09-29T20:00:00Z","v":136,"vw":123.97},{"c":124.5,"h":124.5,"l":124.5,"n":3,"o":124.5,"t":"2026-09-30T13:30:00Z","v":133,"vw":124.5},{"c":124.31,"h":124.31,"l":124.15,"n":4,"o":124.15,"t":"2026-09-30T13:45:00Z","v":688,"vw":124.219767},{"c":123.91,"h":124.075,"l":123.91,"n":5,"o":123.97,"t":"2026-09-30T14:00:00Z","v":35494,"vw":123.970189},{"c":124.07,"h":124.07,"l":123.965,"n":3,"o":123.99,"t":"2026-09-30T14:15:00Z","v":652,"vw":124.001043},{"c":124.04,"h":124.04,"l":123.9,"n":4,"o":124.03,"t":"2026-09-30T16:00:00Z","v":575,"vw":123.989113},{"c":123.89,"h":124.015,"l":123.89,"n":7,"o":124.015,"t":"2026-09-30T16:30:00Z","v":1596,"vw":123.977189},{"c":123.89,"h":123.89,"l":123.89,"n":3,"o":123.89,"t":"2026-09-30T16:45:00Z","v":244,"vw":123.89},{"c":123.84,"h":123.84,"l":123.84,"n":1,"o":123.84,"t":"2026-09-30T17:00:00Z","v":300,"vw":123.84},{"c":123.9199,"h":123.9199,"l":123.9199,"n":2,"o":123.9199,"t":"2026-09-30T17:30:00Z","v":163,"vw":123.9199},{"c":123.81,"h":123.81,"l":123.67,"n":6,"o":123.795,"t":"2026-09-30T17:45:00Z","v":637,"vw":123.734348},{"c":123.59,"h":123.64,"l":123.5401,"n":31,"o":123.64,"t":"2026-09-30T18:00:00Z","v":4280,"vw":123.590814},{"c":123.62,"h":123.62,"l":123.62,"n":1,"o":123.62,"t":"2026-09-30T18:15:00Z","v":160,"vw":123.62},{"c":123.62,"h":123.62,"l":123.605,"n":3,"o":123.605,"t":"2026-09-30T18:30:00Z","v":300,"vw":123.613243},{"c":123.465,"h":123.465,"l":123.465,"n":1,"o":123.465,"t":"2026-09-30T18:45:00Z","v":808,"vw":123.465},{"c":123.54,"h":123.54,"l":123.54,"n":2,"o":123.54,"t":"2026-09-30T19:00:00Z","v":860,"vw":123.54},{"c":123.02,"h":123.375,"l":123.02,"n":25,"o":123.26,"t":"2026-09-30T19:45:00Z","v":2589,"vw":123.061233},{"c":122.92,"h":122.92,"l":122.92,"n":4,"o":122.92,"t":"2026-09-30T20:00:00Z","v":404,"vw":122.92},{"c":123.48,"h":123.48,"l":123.43,"n":5,"o":123.43,"t":"2026-10-01T13:30:00Z","v":888,"vw":123.466681},{"c":123.35,"h":123.35,"l":123.35,"n":1,"o":123.35,"t":"2026-10-01T14:30:00Z","v":140,"vw":123.35},{"c":123.11,"h":123.3878,"l":123.0709,"n":7,"o":123.3878,"t":"2026-10-01T14:45:00Z","v":930,"vw":123.135603},{"c":123.1566,"h":123.1566,"l":123.1566,"n":3,"o":123.1566,"t":"2026-10-01T15:00:00Z","v":244,"vw":123.1566},{"c":123.2776,"h":123.2776,"l":123.2776,"n":1,"o":123.2776,"t":"2026-10-01T15:15:00Z","v":187,"vw":123.2776},{"c":123.4536,"h":123.4536,"l":123.4536,"n":2,"o":123.4536,"t":"2026-10-01T15:45:00Z","v":238,"vw":123.4536},{"c":123.5565,"h":123.57,"l":123.55,"n":12,"o":123.56,"t":"2026-10-01T16:00:00Z","v":1375,"vw":123.554708},{"c":123.8893,"h":123.8893,"l":123.72,"n":8,"o":123.75,"t":"2026-10-01T16:15:00Z","v":1138,"vw":123.781492},{"c":123.81,"h":123.81,"l":123.81,"n":2,"o":123.81,"t":"2026-10-01T16:30:00Z","v":529,"vw":123.81},{"c":123.95,"h":123.95,"l":123.95,"n":2,"o":123.95,"t":"2026-10-01T16:45:00Z","v":231,"vw":123.95},{"c":123.9036,"h":123.9036,"l":123.9036,"n":3,"o":123.9036,"t":"2026-10-01T17:15:00Z","v":172,"vw":123.9036},{"c":123.986,"h":124.09,"l":123.986,"n":8,"o":124.0292,"t":"2026-10-01T17:45:00Z","v":688,"vw":124.034934},{"c":123.96,"h":123.96,"l":123.938,"n":4,"o":123.938,"t":"2026-10-01T18:00:00Z","v":715,"vw":123.954866},{"c":124.01,"h":124.01,"l":124.01,"n":1,"o":124.01,"t":"2026-10-01T18:45:00Z","v":742,"vw":124.01},{"c":124.04,"h":124.04,"l":124.04,"n":3,"o":124.04,"t":"2026-10-01T19:00:00Z","v":240,"vw":124.04},{"c":124.13,"h":124.13,"l":124.07,"n":9,"o":124.11,"t":"2026-10-01T19:30:00Z","v":1626,"vw":124.104664},{"c":124.18,"h":124.18,"l":124.18,"n":2,"o":124.18,"t":"2026-10-01T19:45:00Z","v":134,"vw":124.18},{"c":124.525,"h":124.525,"l":124.5,"n":9,"o":124.5,"t":"2026-10-02T13:30:00Z","v":599,"vw":124.505076},{"c":124.48,"h":124.49,"l":124.465,"n":10,"o":124.47,"t":"2026-10-02T14:15:00Z","v":1265,"vw":124.473993},{"c":124.44,"h":124.4662,"l":124.44,"n":3,"o":124.4662,"t":"2026-10-02T14:30:00Z","v":761,"vw":124.462069},{"c":124.115,"h":124.115,"l":124.115,"n":2,"o":124.115,"t":"2026-10-02T15:00:00Z","v":135,"vw":124.115},{"c":123.89,"h":123.89,"l":123.81,"n":2,"o":123.81,"t":"2026-10-02T15:15:00Z","v":600,"vw":123.876667},{"c":123.96,"h":123.96,"l":123.96,"n":2,"o":123.96,"t":"2026-10-02T15:30:00Z","v":194,"vw":123.96},{"c":123.95,"h":123.95,"l":123.95,"n":1,"o":123.95,"t":"2026-10-02T16:00:00Z","v":285,"vw":123.95},{"c":123.795,"h":123.795,"l":123.795,"n":1,"o":123.795,"t":"2026-10-02T16:30:00Z","v":216,"vw":123.795},{"c":123.9362,"h":123.9362,"l":123.9362,"n":2,"o":123.9362,"t":"2026-10-02T16:45:00Z","v":221,"vw":123.9362},{"c":123.98,"h":123.98,"l":123.98,"n":3,"o":123.98,"t":"2026-10-02T17:00:00Z","v":502,"vw":123.98},{"c":123.905,"h":123.905,"l":123.905,"n":1,"o":123.905,"t":"2026-10-02T17:30:00Z","v":400,"vw":123.905},{"c":123.98,"h":123.98,"l":123.925,"n":4,"o":123.925,"t":"2026-10-02T17:45:00Z","v":1224,"vw":123.943077},{"c":123.88,"h":124.03,"l":123.88,"n":10,"o":123.9001,"t":"2026-10-02T18:00:00Z","v":1993,"vw":123.911959},{"c":123.91,"h":123.91,"l":123.9,"n":6,"o":123.9,"t":"2026-10-02T18:15:00Z","v":1000,"vw":123.909},{"c":124.0435,"h":124.0435,"l":124.0435,"n":1,"o":124.0435,"t":"2026-10-02T18:45:00Z","v":186,"vw":124.0435},{"c":124.04,"h":124.04,"l":123.974,"n":5,"o":123.995,"t":"2026-10-02T19:00:00Z","v":1605,"vw":123.999575},{"c":124.1299,"h":124.1299,"l":124.1299,"n":1,"o":124.1299,"t":"2026-10-02T19:15:00Z","v":116,"vw":124.1299},{"c":123.55,"h":123.78,"l":123.54,"n":10,"o":123.54,"t":"2026-10-05T13:30:00Z","v":550,"vw":123.637847},{"c":123.71,"h":123.75,"l":123.71,"n":2,"o":123.75,"t":"2026-10-05T14:00:00Z","v":276,"vw":123.735507},{"c":123.765,"h":123.765,"l":123.765,"n":1,"o":123.765,"t":"2026-10-05T14:15:00Z","v":244,"vw":123.765},{"c":124.07,"h":124.07,"l":124.07,"n":1,"o":124.07,"t":"2026-10-05T15:45:00Z","v":371,"vw":124.07},{"c":124.17,"h":124.17,"l":124.17,"n":2,"o":124.17,"t":"2026-10-05T16:00:00Z","v":287,"vw":124.17},{"c":124.27,"h":124.27,"l":124.27,"n":1,"o":124.27,"t":"2026-10-05T17:00:00Z","v":175,"vw":124.27},{"c":124.195,"h":124.195,"l":124.195,"n":2,"o":124.195,"t":"2026-10-05T17:30:00Z","v":104,"vw":124.195},{"c":124.35,"h":124.35,"l":124.35,"n":1,"o":124.35,"t":"2026-10-05T18:00:00Z","v":100,"vw":124.35},{"c":124.4184,"h":124.4184,"l":124.4184,"n":1,"o":124.4184,"t":"2026-10-05T19:15:00Z","v":657,"vw":124.4184},{"c":123.96,"h":124.2,"l":123.96,"n":4,"o":124.2,"t":"2026-10-05T19:45:00Z","v":221,"vw":124.070092},{"c":124.62,"h":124.62,"l":124.62,"n":6,"o":124.62,"t":"2026-10-06T13:30:00Z","v":238,"vw":124.62},{"c":124.525,"h":124.525,"l":124.525,"n":3,"o":124.525,"t":"2026-10-06T13:45:00Z","v":260,"vw":124.525},{"c":124.92,"h":124.92,"l":124.85,"n":3,"o":124.85,"t":"2026-10-06T14:00:00Z","v":895,"vw":124.911935},{"c":124.965,"h":124.965,"l":124.905,"n":3,"o":124.905,"t":"2026-10-06T14:30:00Z","v":517,"vw":124.944915},{"c":124.87,"h":124.87,"l":124.87,"n":2,"o":124.87,"t":"2026-10-06T14:45:00Z","v":554,"vw":124.87},{"c":124.95,"h":124.9979,"l":124.91,"n":6,"o":124.9979,"t":"2026-10-06T15:00:00Z","v":663,"vw":124.947997},{"c":125.09,"h":125.09,"l":124.99,"n":3,"o":124.99,"t":"2026-10-06T15:15:00Z","v":358,"vw":125.025484},{"c":125.16,"h":125.2036,"l":125.09,"n":5,"o":125.2036,"t":"2026-10-06T15:30:00Z","v":636,"vw":125.172409},{"c":125.065,"h":125.065,"l":125.065,"n":1,"o":125.065,"t":"2026-10-06T16:00:00Z","v":174,"vw":125.065},{"c":124.825,"h":124.99,"l":124.825,"n":4,"o":124.99,"t":"2026-10-06T16:45:00Z","v":421,"vw":124.900064},{"c":124.85,"h":124.85,"l":124.85,"n":1,"o":124.85,"t":"2026-10-06T17:00:00Z","v":125,"vw":124.85},{"c":124.766,"h":124.78,"l":124.766,"n":5,"o":124.78,"t":"2026-10-06T17:45:00Z","v":334,"vw":124.773022},{"c":124.65,"h":124.65,"l":124.65,"n":1,"o":124.65,"t":"2026-10-06T18:00:00Z","v":100,"vw":124.65},{"c":124.565,"h":124.6,"l":124.565,"n":2,"o":124.6,"t":"2026-10-06T18:15:00Z","v":266,"vw":124.584079},{"c":124.54,"h":124.66,"l":124.54,"n":6,"o":124.59,"t":"2026-10-06T18:30:00Z","v":971,"vw":124.61902},{"c":124.6531,"h":124.6531,"l":124.6531,"n":2,"o":124.6531,"t":"2026-10-06T18:45:00Z","v":252,"vw":124.6531},{"c":124.7838,"h":124.7838,"l":124.7838,"n":1,"o":124.7838,"t":"2026-10-06T19:00:00Z","v":152,"vw":124.7838},{"c":124.7792,"h":124.7792,"l":124.7792,"n":1,"o":124.7792,"t":"2026-10-06T19:15:00Z","v":102,"vw":124.7792},{"c":124.31,"h":124.31,"l":124.31,"n":7,"o":124.31,"t":"2026-10-07T13:30:00Z","v":273,"vw":124.31},{"c":124.395,"h":124.395,"l":124.395,"n":1,"o":124.395,"t":"2026-10-07T13:45:00Z","v":100,"vw":124.395},{"c":124.11,"h":124.11,"l":124.11,"n":1,"o":124.11,"t":"2026-10-07T14:00:00Z","v":100,"vw":124.11},{"c":124.189,"h":124.21,"l":124.189,"n":3,"o":124.21,"t":"2026-10-07T16:45:00Z","v":314,"vw":124.1995},{"c":124.0934,"h":124.0934,"l":124.0934,"n":2,"o":124.0934,"t":"2026-10-07T17:00:00Z","v":461,"vw":124.0934},{"c":124.22,"h":124.22,"l":124.22,"n":4,"o":124.22,"t":"2026-10-07T17:45:00Z","v":178,"vw":124.22},{"c":124.39,"h":124.39,"l":124.37,"n":4,"o":124.37,"t":"2026-10-07T19:00:00Z","v":1111,"vw":124.387467},{"c":124.6,"h":124.6,"l":124.6,"n":2,"o":124.6,"t":"2026-10-08T14:00:00Z","v":101,"vw":124.6},{"c":124.34,"h":124.34,"l":124.34,"n":2,"o":124.34,"t":"2026-10-08T14:45:00Z","v":391,"vw":124.34},{"c":124.145,"h":124.392,"l":124.11,"n":13,"o":124.392,"t":"2026-10-08T15:00:00Z","v":1186,"vw":124.258311},{"c":124.23,"h":124.27,"l":124.23,"n":4,"o":124.26,"t":"2026-10-08T15:30:00Z","v":315,"vw":124.253333},{"c":124.4099,"h":124.4099,"l":124.25,"n":7,"o":124.25,"t":"2026-10-08T15:45:00Z","v":1217,"vw":124.318358},{"c":124.5,"h":124.5,"l":124.46,"n":4,"o":124.46,"t":"2026-10-08T16:00:00Z","v":770,"vw":124.477558},{"c":124.5325,"h":124.68,"l":124.53,"n":10,"o":124.68,"t":"2026-10-08T16:15:00Z","v":1126,"vw":124.591364},{"c":124.6101,"h":124.63,"l":124.46,"n":6,"o":124.46,"t":"2026-10-08T16:30:00Z","v":1395,"vw":124.58855},{"c":125.319,"h":125.319,"l":125.319,"n":3,"o":125.319,"t":"2026-10-08T16:45:00Z","v":200,"vw":125.319},{"c":125.33,"h":125.35,"l":125.3,"n":6,"o":125.3,"t":"2026-10-08T17:00:00Z","v":579,"vw":125.327484},{"c":125.6,"h":125.6,"l":125.6,"n":2,"o":125.6,"t":"2026-10-08T17:15:00Z","v":108,"vw":125.6},{"c":125.5961,"h":125.5961,"l":125.5961,"n":2,"o":125.5961,"t":"2026-10-08T17:30:00Z","v":286,"vw":125.5961},{"c":125.725,"h":125.725,"l":125.725,"n":2,"o":125.725,"t":"2026-10-08T17:45:00Z","v":101,"vw":125.725},{"c":125.8299,"h":125.8299,"l":125.8299,"n":1,"o":125.8299,"t":"2026-10-08T18:00:00Z","v":225,"vw":125.8299},{"c":125.725,"h":125.725,"l":125.725,"n":2,"o":125.725,"t":"2026-10-08T18:15:00Z","v":139,"vw":125.725},{"c":125.69,"h":125.69,"l":125.54,"n":2,"o":125.54,"t":"2026-10-08T18:30:00Z","v":500,"vw":125.6},{"c":125.6002,"h":125.6002,"l":125.6002,"n":2,"o":125.6002,"t":"2026-10-08T18:45:00Z","v":1002,"vw":125.6002},{"c":125.97,"h":126.05,"l":125.97,"n":5,"o":126.05,"t":"2026-10-08T19:15:00Z","v":567,"vw":126.007672},{"c":125.98,"h":125.98,"l":125.98,"n":3,"o":125.98,"t":"2026-10-08T19:30:00Z","v":306,"vw":125.98},{"c":126.03,"h":126.03,"l":126,"n":11,"o":126.01,"t":"2026-10-08T19:45:00Z","v":1260,"vw":126.013311},{"c":125.99,"h":125.99,"l":125.99,"n":3,"o":125.99,"t":"2026-10-08T20:00:00Z","v":118,"vw":125.99},{"c":125.72,"h":125.72,"l":125.72,"n":3,"o":125.72,"t":"2026-10-09T13:30:00Z","v":493,"vw":125.72},{"c":125.93,"h":125.93,"l":125.845,"n":5,"o":125.845,"t":"2026-10-09T14:15:00Z","v":549,"vw":125.877488},{"c":125.835,"h":125.835,"l":125.835,"n":3,"o":125.835,"t":"2026-10-09T14:45:00Z","v":350,"vw":125.835},{"c":125.7807,"h":125.7807,"l":125.7807,"n":1,"o":125.7807,"t":"2026-10-09T15:30:00Z","v":244,"vw":125.7807},{"c":125.84,"h":125.84,"l":125.84,"n":4,"o":125.84,"t":"2026-10-09T16:15:00Z","v":214,"vw":125.84},{"c":125.91,"h":125.95,"l":125.87,"n":16,"o":125.91,"t":"2026-10-09T16:45:00Z","v":8737,"vw":125.883625},{"c":125.94,"h":125.94,"l":125.94,"n":8,"o":125.94,"t":"2026-10-09T17:45:00Z","v":207,"vw":125.94},{"c":126.03,"h":126.04,"l":126.03,"n":7,"o":126.04,"t":"2026-10-09T18:00:00Z","v":467,"vw":126.0325},{"c":125.99,"h":125.99,"l":125.99,"n":10,"o":125.99,"t":"2026-10-09T18:15:00Z","v":986,"vw":125.99},{"c":125.8902,"h":125.99,"l":125.8902,"n":6,"o":125.935,"t":"2026-10-09T18:30:00Z","v":927,"vw":125.926069},{"c":126.04,"h":126.04,"l":126.04,"n":3,"o":126.04,"t":"2026-10-09T18:45:00Z","v":242,"vw":126.04},{"c":126.11,"h":126.11,"l":126.11,"n":2,"o":126.11,"t":"2026-10-09T19:00:00Z","v":203,"vw":126.11},{"c":126.09,"h":126.09,"l":126.05,"n":6,"o":126.05,"t":"2026-10-09T19:15:00Z","v":313,"vw":126.07},{"c":125.96,"h":125.96,"l":125.96,"n":1,"o":125.96,"t":"2026-10-09T19:30:00Z","v":238,"vw":125.96},{"c":125.87,"h":125.87,"l":125.87,"n":2,"o":125.87,"t":"2026-10-09T19:45:00Z","v":173,"vw":125.87},{"c":126.26,"h":126.26,"l":126.15,"n":6,"o":126.15,"t":"2026-10-12T13:30:00Z","v":480,"vw":126.173355},{"c":126.41,"h":126.41,"l":126.285,"n":16,"o":126.285,"t":"2026-10-12T14:15:00Z","v":1410,"vw":126.367748},{"c":126.495,"h":126.495,"l":126.495,"n":2,"o":126.495,"t":"2026-10-12T15:45:00Z","v":113,"vw":126.495},{"c":126.625,"h":126.625,"l":126.625,"n":1,"o":126.625,"t":"2026-10-12T16:00:00Z","v":100,"vw":126.625},{"c":126.59,"h":126.59,"l":126.59,"n":1,"o":126.59,"t":"2026-10-12T16:45:00Z","v":200,"vw":126.59},{"c":126.585,"h":126.585,"l":126.585,"n":1,"o":126.585,"t":"2026-10-12T17:45:00Z","v":100,"vw":126.585},{"c":126.57,"h":126.59,"l":126.5404,"n":7,"o":126.59,"t":"2026-10-12T18:00:00Z","v":1892,"vw":126.551255},{"c":126.565,"h":126.57,"l":126.565,"n":4,"o":126.57,"t":"2026-10-12T18:15:00Z","v":497,"vw":126.56875},{"c":126.3982,"h":126.3982,"l":126.3982,"n":2,"o":126.3982,"t":"2026-10-12T18:45:00Z","v":127,"vw":126.3982},{"c":127.4,"h":127.4,"l":127.4,"n":3,"o":127.4,"t":"2026-10-13T13:30:00Z","v":114,"vw":127.4},{"c":126.43,"h":126.43,"l":126.43,"n":2,"o":126.43,"t":"2026-10-13T14:00:00Z","v":230,"vw":126.43},{"c":126.7747,"h":126.7747,"l":126.76,"n":4,"o":126.76,"t":"2026-10-13T14:30:00Z","v":684,"vw":126.768973},{"c":126.8699,"h":126.8699,"l":126.75,"n":2,"o":126.75,"t":"2026-10-13T15:15:00Z","v":2184,"vw":126.832349},{"c":126.91,"h":126.91,"l":126.91,"n":1,"o":126.91,"t":"2026-10-13T15:30:00Z","v":102,"vw":126.91},{"c":126.82,"h":126.82,"l":126.82,"n":1,"o":126.82,"t":"2026-10-13T15:45:00Z","v":100,"vw":126.82},{"c":126.92,"h":126.92,"l":126.86,"n":5,"o":126.86,"t":"2026-10-13T16:15:00Z","v":301,"vw":126.888448},{"c":126.9799,"h":126.9799,"l":126.9799,"n":1,"o":126.9799,"t":"2026-10-13T17:15:00Z","v":118,"vw":126.9799},{"c":127,"h":127,"l":127,"n":1,"o":127,"t":"2026-10-13T17:45:00Z","v":373,"vw":127},{"c":127.225,"h":127.225,"l":127.225,"n":1,"o":127.225,"t":"2026-10-13T18:00:00Z","v":300,"vw":127.225},{"c":127.13,"h":127.13,"l":127.13,"n":3,"o":127.13,"t":"2026-10-13T18:15:00Z","v":169,"vw":127.13},{"c":127.45,"h":127.45,"l":127.3858,"n":6,"o":127.3858,"t":"2026-10-13T19:00:00Z","v":1202,"vw":127.424783},{"c":127.28,"h":127.28,"l":127.23,"n":8,"o":127.235,"t":"2026-10-13T19:45:00Z","v":1683,"vw":127.244243},{"c":126.54,"h":126.54,"l":126.54,"n":6,"o":126.54,"t":"2026-10-14T13:30:00Z","v":269,"vw":126.54},{"c":126.08,"h":126.115,"l":126.08,"n":2,"o":126.115,"t":"2026-10-14T14:30:00Z","v":337,"vw":126.093605},{"c":126.2,"h":126.2,"l":126.2,"n":1,"o":126.2,"t":"2026-10-14T14:45:00Z","v":182,"vw":126.2},{"c":126.155,"h":126.155,"l":126.155,"n":1,"o":126.155,"t":"2026-10-14T15:00:00Z","v":175,"vw":126.155},{"c":126.77,"h":126.77,"l":126.69,"n":12,"o":126.76,"t":"2026-10-14T16:30:00Z","v":1324,"vw":126.728258},{"c":126.55,"h":126.57,"l":126.55,"n":2,"o":126.57,"t":"2026-10-14T17:00:00Z","v":278,"vw":126.562806},{"c":126.865,"h":126.88,"l":126.8201,"n":7,"o":126.825,"t":"2026-10-14T18:15:00Z","v":1677,"vw":126.836922},{"c":126.915,"h":126.985,"l":126.915,"n":4,"o":126.985,"t":"2026-10-14T19:15:00Z","v":436,"vw":126.940751},{"c":127.1531,"h":127.1531,"l":127.1531,"n":2,"o":127.1531,"t":"2026-10-14T19:45:00Z","v":257,"vw":127.1531},{"c":127.43,"h":127.43,"l":127.43,"n":3,"o":127.43,"t":"2026-10-14T20:00:00Z","v":102,"vw":127.43},{"c":128.45,"h":128.45,"l":128.45,"n":7,"o":128.45,"t":"2026-10-15T13:30:00Z","v":1459,"vw":128.45},{"c":129.255,"h":129.255,"l":129.07,"n":8,"o":129.07,"t":"2026-10-15T14:00:00Z","v":1215,"vw":129.206533},{"c":129.45,"h":129.45,"l":129.32,"n":11,"o":129.33,"t":"2026-10-15T14:15:00Z","v":1583,"vw":129.38266},{"c":129.47,"h":129.52,"l":129.47,"n":5,"o":129.52,"t":"2026-10-15T15:30:00Z","v":804,"vw":129.48368},{"c":129.1367,"h":129.1367,"l":129.1367,"n":1,"o":129.1367,"t":"2026-10-15T16:15:00Z","v":127,"vw":129.1367},{"c":129.365,"h":129.365,"l":129.25,"n":2,"o":129.25,"t":"2026-10-15T16:30:00Z","v":352,"vw":129.3075},{"c":129.27,"h":129.27,"l":129.27,"n":1,"o":129.27,"t":"2026-10-15T16:45:00Z","v":100,"vw":129.27},{"c":129.29,"h":129.29,"l":129.25,"n":4,"o":129.25,"t":"2026-10-15T17:15:00Z","v":500,"vw":129.274},{"c":129.32,"h":129.32,"l":129.32,"n":1,"o":129.32,"t":"2026-10-15T17:30:00Z","v":193,"vw":129.32},{"c":129.43,"h":129.43,"l":129.4,"n":5,"o":129.4,"t":"2026-10-15T18:00:00Z","v":444,"vw":129.41},{"c":129.36,"h":129.41,"l":129.36,"n":8,"o":129.41,"t":"2026-10-15T18:15:00Z","v":679,"vw":129.3975},{"c":129.245,"h":129.245,"l":129.245,"n":2,"o":129.245,"t":"2026-10-15T19:15:00Z","v":949,"vw":129.245},{"c":129.14,"h":129.19,"l":129.14,"n":3,"o":129.19,"t":"2026-10-15T19:45:00Z","v":587,"vw":129.177859},{"c":130.695,"h":130.695,"l":130.1,"n":5,"o":130.1,"t":"2026-10-16T13:30:00Z","v":768,"vw":130.46555},{"c":130.3974,"h":130.3974,"l":130.3974,"n":1,"o":130.3974,"t":"2026-10-16T15:30:00Z","v":218,"vw":130.3974},{"c":130.39,"h":130.4499,"l":130.39,"n":4,"o":130.405,"t":"2026-10-16T15:45:00Z","v":2045,"vw":130.397103},{"c":130.2,"h":130.2,"l":130.2,"n":1,"o":130.2,"t":"2026-10-16T16:00:00Z","v":126,"vw":130.2},{"c":130.13,"h":130.13,"l":130.13,"n":2,"o":130.13,"t":"2026-10-16T16:30:00Z","v":120,"vw":130.13},{"c":129.85,"h":129.85,"l":129.85,"n":1,"o":129.85,"t":"2026-10-16T17:15:00Z","v":146,"vw":129.85},{"c":130.02,"h":130.04,"l":129.95,"n":9,"o":129.95,"t":"2026-10-16T17:30:00Z","v":737,"vw":129.991672},{"c":129.78,"h":129.78,"l":129.7201,"n":2,"o":129.7201,"t":"2026-10-16T18:15:00Z","v":398,"vw":129.75005},{"c":129.7862,"h":129.7862,"l":129.7862,"n":2,"o":129.7862,"t":"2026-10-16T18:30:00Z","v":357,"vw":129.7862},{"c":129.93,"h":129.93,"l":129.93,"n":1,"o":129.93,"t":"2026-10-16T19:00:00Z","v":137,"vw":129.93},{"c":130.055,"h":130.055,"l":130.0507,"n":4,"o":130.0507,"t":"2026-10-16T19:15:00Z","v":365,"vw":130.052294},{"c":130.14,"h":130.17,"l":130.14,"n":3,"o":130.17,"t":"2026-10-16T19:30:00Z","v":239,"vw":130.155},{"c":129.9,"h":129.9,"l":129.9,"n":11,"o":129.9,"t":"2026-10-19T13:30:00Z","v":115,"vw":129.9},{"c":129.73,"h":129.87,"l":129.72,"n":9,"o":129.7492,"t":"2026-10-19T14:00:00Z","v":1828,"vw":129.750875},{"c":129.4502,"h":129.5379,"l":129.4502,"n":5,"o":129.5379,"t":"2026-10-19T14:15:00Z","v":488,"vw":129.472622},{"c":129.465,"h":129.465,"l":129.465,"n":2,"o":129.465,"t":"2026-10-19T15:00:00Z","v":241,"vw":129.465},{"c":129.665,"h":129.665,"l":129.665,"n":2,"o":129.665,"t":"2026-10-19T15:15:00Z","v":137,"vw":129.665},{"c":129.595,"h":129.6636,"l":129.595,"n":2,"o":129.6636,"t":"2026-10-19T15:30:00Z","v":508,"vw":129.622008},{"c":129.3833,"h":129.3833,"l":129.3833,"n":3,"o":129.3833,"t":"2026-10-19T16:00:00Z","v":462,"vw":129.3833},{"c":129.6084,"h":129.6084,"l":129.6084,"n":1,"o":129.6084,"t":"2026-10-19T17:15:00Z","v":252,"vw":129.6084},{"c":129.6642,"h":129.6642,"l":129.6642,"n":1,"o":129.6642,"t":"2026-10-19T18:15:00Z","v":357,"vw":129.6642},{"c":129.69,"h":129.69,"l":129.69,"n":1,"o":129.69,"t":"2026-10-19T18:45:00Z","v":225,"vw":129.69},{"c":129.6887,"h":129.6887,"l":129.68,"n":3,"o":129.68,"t":"2026-10-19T19:00:00Z","v":430,"vw":129.683177},{"c":129.62,"h":129.62,"l":129.61,"n":21,"o":129.61,"t":"2026-10-19T19:45:00Z","v":2365,"vw":129.614298},{"c":129.48,"h":129.48,"l":129.48,"n":4,"o":129.48,"t":"2026-10-19T20:00:00Z","v":103,"vw":129.48},{"c":130.2,"h":130.2,"l":130.2,"n":1,"o":130.2,"t":"2026-10-20T13:30:00Z","v":110,"vw":130.2},{"c":130.965,"h":130.965,"l":130.89,"n":3,"o":130.89,"t":"2026-10-20T15:15:00Z","v":632,"vw":130.90887},{"c":130.9357,"h":130.9357,"l":130.84,"n":10,"o":130.91,"t":"2026-10-20T15:30:00Z","v":1191,"vw":130.903673},{"c":131,"h":131,"l":131,"n":2,"o":131,"t":"2026-10-20T15:45:00Z","v":162,"vw":131},{"c":131.06,"h":131.065,"l":130.97,"n":6,"o":130.97,"t":"2026-10-20T16:45:00Z","v":1033,"vw":131.051282},{"c":130.93,"h":130.93,"l":130.93,"n":1,"o":130.93,"t":"2026-10-20T17:00:00Z","v":529,"vw":130.93},{"c":130.95,"h":130.95,"l":130.95,"n":2,"o":130.95,"t":"2026-10-20T17:15:00Z","v":243,"vw":130.95},{"c":131.05,"h":131.05,"l":130.9,"n":4,"o":130.9,"t":"2026-10-20T17:30:00Z","v":272,"vw":130.975},{"c":131.03,"h":131.03,"l":131.03,"n":1,"o":131.03,"t":"2026-10-20T17:45:00Z","v":100,"vw":131.03},{"c":131.14,"h":131.14,"l":131.14,"n":1,"o":131.14,"t":"2026-10-20T18:15:00Z","v":100,"vw":131.14},{"c":131.12,"h":131.12,"l":131.12,"n":1,"o":131.12,"t":"2026-10-20T18:30:00Z","v":100,"vw":131.12},{"c":131.1,"h":131.1,"l":131.1,"n":5,"o":131.1,"t":"2026-10-20T18:45:00Z","v":142,"vw":131.1},{"c":131.07,"h":131.07,"l":131.07,"n":2,"o":131.07,"t":"2026-10-20T19:00:00Z","v":108,"vw":131.07},{"c":131.06,"h":131.06,"l":131.06,"n":1,"o":131.06,"t":"2026-10-20T19:15:00Z","v":100,"vw":131.06},{"c":131.12,"h":131.145,"l":131.12,"n":4,"o":131.145,"t":"2026-10-20T19:30:00Z","v":901,"vw":131.135289},{"c":131.16,"h":131.25,"l":131.16,"n":2,"o":131.25,"t":"2026-10-20T19:45:00Z","v":236,"vw":131.211864},{"c":131.15,"h":131.15,"l":131.15,"n":3,"o":131.15,"t":"2026-10-20T20:00:00Z","v":107,"vw":131.15},{"c":131.155,"h":131.45,"l":131.155,"n":4,"o":131.45,"t":"2026-10-21T13:30:00Z","v":267,"vw":131.285245},{"c":131.2156,"h":131.2156,"l":131.2156,"n":1,"o":131.2156,"t":"2026-10-21T13:45:00Z","v":320,"vw":131.2156},{"c":130.985,"h":130.985,"l":130.985,"n":1,"o":130.985,"t":"2026-10-21T14:15:00Z","v":636,"vw":130.985},{"c":131.3199,"h":131.3199,"l":131.265,"n":6,"o":131.265,"t":"2026-10-21T14:45:00Z","v":1184,"vw":131.274852},{"c":131.115,"h":131.115,"l":131.115,"n":1,"o":131.115,"t":"2026-10-21T15:00:00Z","v":710,"vw":131.115},{"c":131.19,"h":131.19,"l":131.13,"n":7,"o":131.13,"t":"2026-10-21T15:15:00Z","v":580,"vw":131.165191},{"c":131.175,"h":131.175,"l":131.175,"n":2,"o":131.175,"t":"2026-10-21T16:00:00Z","v":247,"vw":131.175},{"c":131.23,"h":131.23,"l":131.22,"n":2,"o":131.22,"t":"2026-10-21T16:15:00Z","v":239,"vw":131.225356},{"c":131.09,"h":131.18,"l":131.09,"n":2,"o":131.18,"t":"2026-10-21T16:45:00Z","v":309,"vw":131.133398},{"c":131.0739,"h":131.0739,"l":131.0739,"n":1,"o":131.0739,"t":"2026-10-21T17:00:00Z","v":107,"vw":131.0739},{"c":131.03,"h":131.03,"l":130.92,"n":24,"o":130.9791,"t":"2026-10-21T19:15:00Z","v":2921,"vw":130.937569},{"c":130.995,"h":130.995,"l":130.995,"n":2,"o":130.995,"t":"2026-10-21T19:30:00Z","v":156,"vw":130.995},{"c":131.07,"h":131.07,"l":131.07,"n":13,"o":131.07,"t":"2026-10-21T19:45:00Z","v":223,"vw":131.07},{"c":131.02,"h":131.02,"l":131.02,"n":3,"o":131.02,"t":"2026-10-21T20:00:00Z","v":104,"vw":131.02},{"c":130.8,"h":130.8,"l":130.8,"n":3,"o":130.8,"t":"2026-10-22T13:30:00Z","v":150,"vw":130.8},{"c":132.47,"h":132.47,"l":132.47,"n":3,"o":132.47,"t":"2026-10-22T14:15:00Z","v":678,"vw":132.47},{"c":132.335,"h":132.335,"l":132.335,"n":3,"o":132.335,"t":"2026-10-22T14:30:00Z","v":459,"vw":132.335},{"c":133.4,"h":133.4,"l":133.23,"n":27,"o":133.275,"t":"2026-10-22T16:15:00Z","v":4539,"vw":133.270665},{"c":133.545,"h":133.545,"l":133.4962,"n":2,"o":133.4962,"t":"2026-10-22T16:45:00Z","v":250,"vw":133.51572},{"c":133.675,"h":133.7399,"l":133.675,"n":2,"o":133.7399,"t":"2026-10-22T18:30:00Z","v":224,"vw":133.70745},{"c":133.835,"h":133.835,"l":133.835,"n":2,"o":133.835,"t":"2026-10-22T18:45:00Z","v":150,"vw":133.835},{"c":134.065,"h":134.08,"l":134.065,"n":4,"o":134.08,"t":"2026-10-22T19:30:00Z","v":610,"vw":134.075568},{"c":134.4,"h":134.4,"l":134.4,"n":1,"o":134.4,"t":"2026-10-22T19:45:00Z","v":188,"vw":134.4},{"c":134.66,"h":134.66,"l":134.66,"n":3,"o":134.66,"t":"2026-10-22T20:00:00Z","v":106,"vw":134.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.75,"strike":151.22315817112798,"iv":0.4398718855890927,"gamma":0.016903560379044898,"theta":-0.08355891699755195,"vega":0.10604314291961582,"rho":0.01914458983013174,"breakevenPct":13.599553075247275},{"delta":0.25,"premium":1.7548400582263934,"strike":144.51599417736065,"iv":0.32727917667969375,"gamma":0.02591458594744341,"theta":-0.0717206934222463,"vega":0.12019439018268353,"rho":0.024036217432760264,"breakevenPct":8.622333458775483},{"delta":0.3,"premium":1.789891238334525,"strike":141.01087616654752,"iv":0.2614808128544832,"gamma":0.035773107194903356,"theta":-0.06371736191714185,"vega":0.13133142045505186,"rho":0.028860120348123484,"breakevenPct":6.045423588951467},{"delta":0.35,"premium":1.852290370696973,"strike":139.12849382171711,"iv":0.2236368662826584,"gamma":0.04553498241907318,"theta":-0.058272393043689204,"vega":0.13742079486266148,"rho":0.03365813878810107,"breakevenPct":4.6938839985252505},{"delta":0.4,"premium":1.9257731889503162,"strike":137.9037801841614,"iv":0.19712239612713991,"gamma":0.05525768856196078,"theta":-0.05386428746224983,"vega":0.14146443540434736,"rho":0.0384456666658619,"breakevenPct":3.8389673051475715},{"delta":0.45,"premium":1.9992560072036596,"strike":136.67906654660567,"iv":0.17060792597162144,"gamma":0.06498039470484837,"theta":-0.04945618188081047,"vega":0.14550807594603327,"rho":0.04323319454362272,"breakevenPct":2.984050611769893},{"delta":0.5,"premium":2.072738825457003,"strike":135.45435290904996,"iv":0.144093455816103,"gamma":0.07470310084773596,"theta":-0.045048076299371104,"vega":0.14955171648771914,"rho":0.04802072242138354,"breakevenPct":2.1291339183922147}],"put":[{"delta":0.1,"premium":1.75,"strike":101.45136571641659,"iv":0.8790666001208516,"gamma":0.005295998140148254,"theta":-0.09894416688845538,"vega":0.06648844234095636,"rho":-0.012356417654078638,"breakevenPct":25.960667075288445},{"delta":0.15,"premium":1.7992996063028495,"strike":115.98599212605698,"iv":0.5676852138876173,"gamma":0.010835905485735582,"theta":-0.08402807454715289,"vega":0.08837614117813891,"rho":-0.018033009549891517,"breakevenPct":15.20370375779434},{"delta":0.2,"premium":1.904054165747428,"strike":123.08108331494856,"iv":0.4246636694304997,"gamma":0.017395836547106244,"theta":-0.07434596028149472,"vega":0.1061107666822899,"rho":-0.023807704250725866,"breakevenPct":10.012602740827916},{"delta":0.25,"premium":2.016646320344718,"strike":127.06634112551549,"iv":0.3436053084170794,"gamma":0.024697049135948772,"theta":-0.06638589171970191,"vega":0.11986869237651529,"rho":-0.029626846108056052,"breakevenPct":7.136718546583419},{"delta":0.3,"premium":2.1918191974970744,"strike":129.8691071599532,"iv":0.2912757983564673,"gamma":0.031549922522740914,"theta":-0.061003709430074604,"vega":0.1316983444376036,"rho":-0.035471371148009065,"breakevenPct":5.185438910993531},{"delta":0.35,"premium":2.4093264972284927,"strike":131.3082906076781,"iv":0.26579766926278725,"gamma":0.0372156463869413,"theta":-0.056656788806813775,"vega":0.13723518133162405,"rho":-0.04118812328926323,"breakevenPct":4.278208740197841},{"delta":0.4,"premium":2.6289077250245922,"strike":132.6806732814037,"iv":0.2416349669346135,"gamma":0.042823212785847886,"theta":-0.052360584789410886,"vega":0.14246373845741436,"rho":-0.04689861594274425,"breakevenPct":3.4221256821779953},{"delta":0.45,"premium":2.8484889528206914,"strike":134.0530559551293,"iv":0.21747226460643984,"gamma":0.04843077918475446,"theta":-0.048064380772007996,"vega":0.14769229558320468,"rho":-0.05260910859622526,"breakevenPct":2.5660426241581513},{"delta":0.5,"premium":3.490441661173369,"strike":135.51087673038893,"iv":0.21321430454845092,"gamma":0.050093012524719836,"theta":-0.047562425840474626,"vega":0.1504008569545155,"rho":-0.05849912506575851,"breakevenPct":1.9601700065234224},{"delta":0.55,"premium":5.072511535926171,"strike":137.15886618325644,"iv":0.2532604482531312,"gamma":0.04297369808833223,"theta":-0.05550573500329599,"vega":0.14750039551746869,"rho":-0.06478872680327902,"breakevenPct":1.9112174013587884},{"delta":0.6,"premium":6.654581410678971,"strike":138.80685563612394,"iv":0.29330659195781145,"gamma":0.03585438365194463,"theta":-0.06344904416611734,"vega":0.14459993408042188,"rho":-0.0710783285407995,"breakevenPct":1.8622647961941543},{"delta":0.65,"premium":8.833434190620274,"strike":141.04387291981845,"iv":0.3438246596066566,"gamma":0.028779273827534035,"theta":-0.07247776096822996,"vega":0.1402034795763994,"rho":-0.07784435401177413,"breakevenPct":1.819071194713962},{"delta":0.7,"premium":12.57776096822995,"strike":144.82602118003024,"iv":0.4218125567322238,"gamma":0.021820121028744338,"theta":-0.08435370650529499,"vega":0.13188275340393346,"rho":-0.08586012869659218,"breakevenPct":1.79098454492774},{"delta":0.75,"premium":19.691176470588243,"strike":151.94117647058823,"iv":0.5513282352941177,"gamma":0.01529647058823529,"theta":-0.10142117647058825,"vega":0.12053764705882353,"rho":-0.0965732249767111,"breakevenPct":1.7896925590375736}]},"raw":{"call":[{"delta":0.2,"premium":1.75,"strike":151.22315817112798,"iv":0.4398718855890927,"gamma":0.016903560379044898,"theta":-0.08355891699755195,"vega":0.10604314291961582,"rho":0.01914458983013174,"breakevenPct":13.599553075247275},{"delta":0.25,"premium":1.7548400582263934,"strike":144.51599417736065,"iv":0.32727917667969375,"gamma":0.02591458594744341,"theta":-0.0717206934222463,"vega":0.12019439018268353,"rho":0.024036217432760264,"breakevenPct":8.622333458775483},{"delta":0.3,"premium":1.789891238334525,"strike":141.01087616654752,"iv":0.2614808128544832,"gamma":0.035773107194903356,"theta":-0.06371736191714185,"vega":0.13133142045505186,"rho":0.028860120348123484,"breakevenPct":6.045423588951467},{"delta":0.35,"premium":1.852290370696973,"strike":139.12849382171711,"iv":0.2236368662826584,"gamma":0.04553498241907318,"theta":-0.058272393043689204,"vega":0.13742079486266148,"rho":0.03365813878810107,"breakevenPct":4.6938839985252505},{"delta":0.4,"premium":1.9257731889503162,"strike":137.9037801841614,"iv":0.19712239612713991,"gamma":0.05525768856196078,"theta":-0.05386428746224983,"vega":0.14146443540434736,"rho":0.0384456666658619,"breakevenPct":3.8389673051475715},{"delta":0.45,"premium":1.9992560072036596,"strike":136.67906654660567,"iv":0.17060792597162144,"gamma":0.06498039470484837,"theta":-0.04945618188081047,"vega":0.14550807594603327,"rho":0.04323319454362272,"breakevenPct":2.984050611769893},{"delta":0.5,"premium":2.072738825457003,"strike":135.45435290904996,"iv":0.144093455816103,"gamma":0.07470310084773596,"theta":-0.045048076299371104,"vega":0.14955171648771914,"rho":0.04802072242138354,"breakevenPct":2.1291339183922147}],"put":[{"delta":0.1,"premium":1.75,"strike":101.45136571641659,"iv":0.8790666001208516,"gamma":0.005295998140148254,"theta":-0.09894416688845538,"vega":0.06648844234095636,"rho":-0.012356417654078638,"breakevenPct":25.960667075288445},{"delta":0.15,"premium":1.7992996063028495,"strike":115.98599212605698,"iv":0.5676852138876173,"gamma":0.010835905485735582,"theta":-0.08402807454715289,"vega":0.08837614117813891,"rho":-0.018033009549891517,"breakevenPct":15.20370375779434},{"delta":0.2,"premium":1.904054165747428,"strike":123.08108331494856,"iv":0.4246636694304997,"gamma":0.017395836547106244,"theta":-0.07434596028149472,"vega":0.1061107666822899,"rho":-0.023807704250725866,"breakevenPct":10.012602740827916},{"delta":0.25,"premium":2.016646320344718,"strike":127.06634112551549,"iv":0.3436053084170794,"gamma":0.024697049135948772,"theta":-0.06638589171970191,"vega":0.11986869237651529,"rho":-0.029626846108056052,"breakevenPct":7.136718546583419},{"delta":0.3,"premium":2.1918191974970744,"strike":129.8691071599532,"iv":0.2912757983564673,"gamma":0.031549922522740914,"theta":-0.061003709430074604,"vega":0.1316983444376036,"rho":-0.035471371148009065,"breakevenPct":5.185438910993531},{"delta":0.35,"premium":2.4093264972284927,"strike":131.3082906076781,"iv":0.26579766926278725,"gamma":0.0372156463869413,"theta":-0.056656788806813775,"vega":0.13723518133162405,"rho":-0.04118812328926323,"breakevenPct":4.278208740197841},{"delta":0.4,"premium":2.6289077250245922,"strike":132.6806732814037,"iv":0.2416349669346135,"gamma":0.042823212785847886,"theta":-0.052360584789410886,"vega":0.14246373845741436,"rho":-0.04689861594274425,"breakevenPct":3.4221256821779953},{"delta":0.45,"premium":2.8484889528206914,"strike":134.0530559551293,"iv":0.21747226460643984,"gamma":0.04843077918475446,"theta":-0.048064380772007996,"vega":0.14769229558320468,"rho":-0.05260910859622526,"breakevenPct":2.5660426241581513},{"delta":0.5,"premium":3.490441661173369,"strike":135.51087673038893,"iv":0.21321430454845092,"gamma":0.050093012524719836,"theta":-0.047562425840474626,"vega":0.1504008569545155,"rho":-0.05849912506575851,"breakevenPct":1.9601700065234224},{"delta":0.55,"premium":5.072511535926171,"strike":137.15886618325644,"iv":0.2532604482531312,"gamma":0.04297369808833223,"theta":-0.05550573500329599,"vega":0.14750039551746869,"rho":-0.06478872680327902,"breakevenPct":1.9112174013587884},{"delta":0.6,"premium":6.654581410678971,"strike":138.80685563612394,"iv":0.29330659195781145,"gamma":0.03585438365194463,"theta":-0.06344904416611734,"vega":0.14459993408042188,"rho":-0.0710783285407995,"breakevenPct":1.8622647961941543},{"delta":0.65,"premium":8.833434190620274,"strike":141.04387291981845,"iv":0.3438246596066566,"gamma":0.028779273827534035,"theta":-0.07247776096822996,"vega":0.1402034795763994,"rho":-0.07784435401177413,"breakevenPct":1.819071194713962},{"delta":0.7,"premium":12.57776096822995,"strike":144.82602118003024,"iv":0.4218125567322238,"gamma":0.021820121028744338,"theta":-0.08435370650529499,"vega":0.13188275340393346,"rho":-0.08586012869659218,"breakevenPct":1.79098454492774},{"delta":0.75,"premium":19.691176470588243,"strike":151.94117647058823,"iv":0.5513282352941177,"gamma":0.01529647058823529,"theta":-0.10142117647058825,"vega":0.12053764705882353,"rho":-0.0965732249767111,"breakevenPct":1.7896925590375736}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}