{"symbol":"SUSL","url":"https://intraalpha.com/companies/SUSL","capturedAt":"2026-10-23T02:00:54.960Z","state":"ready","quote":{"symbol":"SUSL","last_price":136.49,"prev_close":138.1463,"regular_close":136.49,"change":-1.6563,"change_pct":-1.1989,"regular_change":-1.6563,"regular_change_pct":-1.1989,"extended_change":0,"extended_change_pct":0,"bid":135.91,"ask":137.92,"bid_size":1400,"ask_size":1400,"volume":21347,"vwap":136.597074,"open":136.84,"high":137.06,"low":136.095,"close":136.49,"trade_count":219,"last_trade_at":"2026-10-22T20:00:00.090413205Z","last_quote_at":"2026-10-22T23:58:46.373994426Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:51.427871601-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1200000000,"net_expense_ratio":0.001,"portfolio_turnover":0.04,"dividend_yield":0.0089,"inception_date":"2019-05-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:54.537825+00:00"},"optionObservedAt":"2026-10-22T19:49:58.360Z","bars":[{"c":137.7895,"h":137.7895,"l":137.7895,"n":1,"o":137.7895,"t":"2026-10-16T14:05:00Z","v":725,"vw":137.7895},{"c":137.635,"h":137.635,"l":137.635,"n":1,"o":137.635,"t":"2026-10-16T14:25:00Z","v":102,"vw":137.635},{"c":137.13,"h":137.13,"l":137.13,"n":2,"o":137.13,"t":"2026-10-16T15:25:00Z","v":277,"vw":137.13},{"c":136.93,"h":136.94,"l":136.93,"n":4,"o":136.94,"t":"2026-10-16T16:05:00Z","v":400,"vw":136.9375},{"c":136.94,"h":136.94,"l":136.94,"n":3,"o":136.94,"t":"2026-10-16T16:15:00Z","v":322,"vw":136.94},{"c":136.765,"h":136.765,"l":136.765,"n":2,"o":136.765,"t":"2026-10-16T16:40:00Z","v":468,"vw":136.765},{"c":136.415,"h":136.415,"l":136.415,"n":11,"o":136.415,"t":"2026-10-16T17:50:00Z","v":372,"vw":136.415},{"c":136.08,"h":136.08,"l":136.08,"n":6,"o":136.08,"t":"2026-10-16T18:40:00Z","v":568,"vw":136.08},{"c":135.9,"h":135.9,"l":135.9,"n":1,"o":135.9,"t":"2026-10-16T18:50:00Z","v":110,"vw":135.9},{"c":135.9879,"h":135.9879,"l":135.9879,"n":1,"o":135.9879,"t":"2026-10-16T19:10:00Z","v":123,"vw":135.9879},{"c":136.05,"h":136.05,"l":136.05,"n":1,"o":136.05,"t":"2026-10-16T19:30:00Z","v":1097,"vw":136.05},{"c":135.9515,"h":135.9515,"l":135.9515,"n":3,"o":135.9515,"t":"2026-10-16T19:45:00Z","v":341,"vw":135.9515},{"c":136.1075,"h":136.1075,"l":136.1075,"n":1,"o":136.1075,"t":"2026-10-16T19:50:00Z","v":300,"vw":136.1075},{"c":136.21,"h":136.21,"l":136.16,"n":3,"o":136.16,"t":"2026-10-16T19:55:00Z","v":20754,"vw":136.160431},{"c":137,"h":137.04,"l":137,"n":9,"o":137.04,"t":"2026-10-19T13:30:00Z","v":429,"vw":137.029664},{"c":136.705,"h":136.705,"l":136.705,"n":3,"o":136.705,"t":"2026-10-19T13:45:00Z","v":853,"vw":136.705},{"c":136.7,"h":136.7,"l":136.7,"n":1,"o":136.7,"t":"2026-10-19T14:05:00Z","v":100,"vw":136.7},{"c":136.99,"h":136.99,"l":136.79,"n":9,"o":136.79,"t":"2026-10-19T14:10:00Z","v":692,"vw":136.891667},{"c":137.09,"h":137.09,"l":137.04,"n":3,"o":137.04,"t":"2026-10-19T14:15:00Z","v":239,"vw":137.065},{"c":137.06,"h":137.06,"l":137.04,"n":4,"o":137.04,"t":"2026-10-19T14:20:00Z","v":418,"vw":137.054354},{"c":136.98,"h":136.98,"l":136.95,"n":2,"o":136.95,"t":"2026-10-19T14:30:00Z","v":1866,"vw":136.978392},{"c":137.2,"h":137.2,"l":137.2,"n":1,"o":137.2,"t":"2026-10-19T15:20:00Z","v":258,"vw":137.2},{"c":137.381,"h":137.381,"l":137.38,"n":2,"o":137.38,"t":"2026-10-19T15:35:00Z","v":200,"vw":137.3805},{"c":137.338,"h":137.338,"l":137.338,"n":2,"o":137.338,"t":"2026-10-19T15:50:00Z","v":197,"vw":137.338},{"c":137.009,"h":137.009,"l":137.009,"n":3,"o":137.009,"t":"2026-10-19T17:05:00Z","v":1143,"vw":137.009},{"c":136.8863,"h":136.8863,"l":136.8863,"n":1,"o":136.8863,"t":"2026-10-19T18:00:00Z","v":189,"vw":136.8863},{"c":136.95,"h":136.95,"l":136.95,"n":2,"o":136.95,"t":"2026-10-19T18:20:00Z","v":296,"vw":136.95},{"c":136.9695,"h":136.975,"l":136.95,"n":4,"o":136.975,"t":"2026-10-19T18:45:00Z","v":1367,"vw":136.970538},{"c":136.99,"h":136.99,"l":136.99,"n":1,"o":136.99,"t":"2026-10-19T19:00:00Z","v":149,"vw":136.99},{"c":136.69,"h":136.85,"l":136.69,"n":11,"o":136.85,"t":"2026-10-19T19:55:00Z","v":28425,"vw":136.788392},{"c":136.81,"h":136.81,"l":136.81,"n":1,"o":136.81,"t":"2026-10-20T13:50:00Z","v":100,"vw":136.81},{"c":137.12,"h":137.12,"l":137.07,"n":5,"o":137.07,"t":"2026-10-20T14:05:00Z","v":263,"vw":137.095},{"c":137.45,"h":137.45,"l":137.36,"n":5,"o":137.36,"t":"2026-10-20T14:15:00Z","v":500,"vw":137.404},{"c":137.53,"h":137.53,"l":137.53,"n":3,"o":137.53,"t":"2026-10-20T14:20:00Z","v":388,"vw":137.53},{"c":137.83,"h":137.83,"l":137.83,"n":1,"o":137.83,"t":"2026-10-20T14:30:00Z","v":100,"vw":137.83},{"c":137.65,"h":137.65,"l":137.6401,"n":5,"o":137.6401,"t":"2026-10-20T15:10:00Z","v":487,"vw":137.645525},{"c":137.39,"h":137.39,"l":137.39,"n":1,"o":137.39,"t":"2026-10-20T15:40:00Z","v":100,"vw":137.39},{"c":137.51,"h":137.51,"l":137.51,"n":5,"o":137.51,"t":"2026-10-20T15:50:00Z","v":170,"vw":137.51},{"c":137.4,"h":137.4,"l":137.4,"n":2,"o":137.4,"t":"2026-10-20T16:10:00Z","v":101,"vw":137.4},{"c":137.26,"h":137.26,"l":137.26,"n":4,"o":137.26,"t":"2026-10-20T16:20:00Z","v":229,"vw":137.26},{"c":137.41,"h":137.41,"l":137.41,"n":4,"o":137.41,"t":"2026-10-20T16:45:00Z","v":700,"vw":137.41},{"c":137.29,"h":137.29,"l":137.29,"n":2,"o":137.29,"t":"2026-10-20T17:00:00Z","v":389,"vw":137.29},{"c":137.35,"h":137.35,"l":137.35,"n":1,"o":137.35,"t":"2026-10-20T17:15:00Z","v":100,"vw":137.35},{"c":137.45,"h":137.45,"l":137.38,"n":3,"o":137.38,"t":"2026-10-20T17:20:00Z","v":300,"vw":137.413333},{"c":137.48,"h":137.48,"l":137.48,"n":1,"o":137.48,"t":"2026-10-20T17:30:00Z","v":100,"vw":137.48},{"c":137.53,"h":137.53,"l":137.53,"n":2,"o":137.53,"t":"2026-10-20T17:40:00Z","v":166,"vw":137.53},{"c":137.54,"h":137.54,"l":137.54,"n":1,"o":137.54,"t":"2026-10-20T17:45:00Z","v":100,"vw":137.54},{"c":137.57,"h":137.57,"l":137.57,"n":8,"o":137.57,"t":"2026-10-20T17:50:00Z","v":205,"vw":137.57},{"c":137.4761,"h":137.4761,"l":137.4761,"n":1,"o":137.4761,"t":"2026-10-20T18:05:00Z","v":128,"vw":137.4761},{"c":137.48,"h":137.48,"l":137.48,"n":1,"o":137.48,"t":"2026-10-20T18:15:00Z","v":531,"vw":137.48},{"c":137.33,"h":137.425,"l":137.33,"n":2,"o":137.425,"t":"2026-10-20T18:30:00Z","v":239,"vw":137.385251},{"c":137.32,"h":137.32,"l":137.29,"n":12,"o":137.29,"t":"2026-10-20T18:50:00Z","v":1979,"vw":137.29409},{"c":137.3851,"h":137.3851,"l":137.3851,"n":1,"o":137.3851,"t":"2026-10-20T18:55:00Z","v":214,"vw":137.3851},{"c":137.3,"h":137.3,"l":137.3,"n":1,"o":137.3,"t":"2026-10-20T19:00:00Z","v":100,"vw":137.3},{"c":137.305,"h":137.305,"l":137.305,"n":2,"o":137.305,"t":"2026-10-20T19:10:00Z","v":171,"vw":137.305},{"c":137.15,"h":137.15,"l":137.15,"n":1,"o":137.15,"t":"2026-10-20T19:20:00Z","v":120,"vw":137.15},{"c":137.17,"h":137.17,"l":137.17,"n":4,"o":137.17,"t":"2026-10-20T19:30:00Z","v":124,"vw":137.17},{"c":137.24,"h":137.24,"l":137.24,"n":1,"o":137.24,"t":"2026-10-20T19:50:00Z","v":693,"vw":137.24},{"c":137.76,"h":137.76,"l":137.76,"n":1,"o":137.76,"t":"2026-10-21T13:30:00Z","v":117,"vw":137.76},{"c":137.25,"h":137.25,"l":137.25,"n":2,"o":137.25,"t":"2026-10-21T14:05:00Z","v":153,"vw":137.25},{"c":137.375,"h":137.41,"l":137.375,"n":8,"o":137.39,"t":"2026-10-21T14:25:00Z","v":585,"vw":137.383929},{"c":137.48,"h":137.48,"l":137.46,"n":3,"o":137.46,"t":"2026-10-21T14:30:00Z","v":249,"vw":137.47},{"c":137.47,"h":137.47,"l":137.47,"n":2,"o":137.47,"t":"2026-10-21T14:35:00Z","v":101,"vw":137.47},{"c":137.56,"h":137.56,"l":137.54,"n":4,"o":137.54,"t":"2026-10-21T14:40:00Z","v":345,"vw":137.553333},{"c":137.65,"h":137.65,"l":137.61,"n":2,"o":137.61,"t":"2026-10-21T14:45:00Z","v":200,"vw":137.63},{"c":137.69,"h":137.69,"l":137.69,"n":2,"o":137.69,"t":"2026-10-21T14:50:00Z","v":102,"vw":137.69},{"c":137.74,"h":137.74,"l":137.719,"n":10,"o":137.719,"t":"2026-10-21T15:25:00Z","v":1362,"vw":137.721484},{"c":137.84,"h":137.84,"l":137.74,"n":7,"o":137.74,"t":"2026-10-21T15:35:00Z","v":645,"vw":137.783334},{"c":137.84,"h":137.84,"l":137.84,"n":1,"o":137.84,"t":"2026-10-21T15:40:00Z","v":814,"vw":137.84},{"c":137.81,"h":137.81,"l":137.81,"n":5,"o":137.81,"t":"2026-10-21T15:45:00Z","v":529,"vw":137.81},{"c":137.87,"h":137.87,"l":137.87,"n":1,"o":137.87,"t":"2026-10-21T15:50:00Z","v":100,"vw":137.87},{"c":137.86,"h":137.86,"l":137.86,"n":3,"o":137.86,"t":"2026-10-21T16:10:00Z","v":400,"vw":137.86},{"c":137.96,"h":137.96,"l":137.82,"n":13,"o":137.82,"t":"2026-10-21T16:35:00Z","v":847,"vw":137.866357},{"c":138.06,"h":138.06,"l":138.06,"n":1,"o":138.06,"t":"2026-10-21T16:55:00Z","v":111,"vw":138.06},{"c":138.06,"h":138.06,"l":138.06,"n":2,"o":138.06,"t":"2026-10-21T17:35:00Z","v":146,"vw":138.06},{"c":138.11,"h":138.11,"l":138.11,"n":1,"o":138.11,"t":"2026-10-21T17:55:00Z","v":927,"vw":138.11},{"c":138.1177,"h":138.1177,"l":138.1177,"n":1,"o":138.1177,"t":"2026-10-21T18:10:00Z","v":715,"vw":138.1177},{"c":137.678,"h":137.68,"l":137.66,"n":5,"o":137.68,"t":"2026-10-21T19:05:00Z","v":593,"vw":137.669545},{"c":137.83,"h":137.83,"l":137.83,"n":3,"o":137.83,"t":"2026-10-21T19:15:00Z","v":508,"vw":137.83},{"c":138.11,"h":138.11,"l":138.11,"n":6,"o":138.11,"t":"2026-10-21T19:55:00Z","v":321,"vw":138.11},{"c":136.84,"h":136.84,"l":136.84,"n":2,"o":136.84,"t":"2026-10-22T13:30:00Z","v":114,"vw":136.84},{"c":137.06,"h":137.06,"l":137.06,"n":1,"o":137.06,"t":"2026-10-22T13:55:00Z","v":100,"vw":137.06},{"c":136.39,"h":136.39,"l":136.39,"n":1,"o":136.39,"t":"2026-10-22T14:30:00Z","v":2990,"vw":136.39},{"c":136.5,"h":136.5,"l":136.5,"n":2,"o":136.5,"t":"2026-10-22T15:40:00Z","v":252,"vw":136.5},{"c":136.75,"h":136.85,"l":136.75,"n":16,"o":136.85,"t":"2026-10-22T16:30:00Z","v":2447,"vw":136.808818},{"c":136.62,"h":136.76,"l":136.62,"n":18,"o":136.76,"t":"2026-10-22T16:35:00Z","v":4835,"vw":136.688422},{"c":136.5,"h":136.5,"l":136.5,"n":1,"o":136.5,"t":"2026-10-22T16:40:00Z","v":100,"vw":136.5},{"c":136.42,"h":136.42,"l":136.42,"n":2,"o":136.42,"t":"2026-10-22T16:45:00Z","v":608,"vw":136.42},{"c":136.095,"h":136.095,"l":136.095,"n":4,"o":136.095,"t":"2026-10-22T19:00:00Z","v":149,"vw":136.095},{"c":136.41,"h":136.41,"l":136.4,"n":8,"o":136.4,"t":"2026-10-22T19:55:00Z","v":479,"vw":136.405349},{"c":136.49,"h":136.49,"l":136.49,"n":6,"o":136.49,"t":"2026-10-22T20:00:00Z","v":884,"vw":136.49}],"history":[{"c":103.27,"h":103.34,"l":102.65,"n":148,"o":103.04,"t":"2024-10-21T04:00:00Z","v":12118,"vw":103.055701},{"c":103.19,"h":103.27,"l":102.78,"n":365,"o":102.78,"t":"2024-10-22T04:00:00Z","v":27777,"vw":103.183921},{"c":102.36,"h":102.78,"l":101.61,"n":445,"o":102.71,"t":"2024-10-23T04:00:00Z","v":21382,"vw":102.243897},{"c":102.77,"h":102.77,"l":102.3,"n":125,"o":102.77,"t":"2024-10-24T04:00:00Z","v":8756,"vw":102.626981},{"c":102.85,"h":103.56,"l":102.62,"n":191,"o":103.03,"t":"2024-10-25T04:00:00Z","v":18148,"vw":103.017893},{"c":102.9,"h":103.58,"l":102.88,"n":441,"o":103.58,"t":"2024-10-28T04:00:00Z","v":829640,"vw":103.036553},{"c":102.92,"h":103.27,"l":102.555,"n":224,"o":102.69,"t":"2024-10-29T04:00:00Z","v":20836,"vw":102.905901},{"c":102.84,"h":103.38,"l":102.71,"n":162,"o":103.04,"t":"2024-10-30T04:00:00Z","v":9848,"vw":103.095965},{"c":100.57,"h":101.11,"l":100.52,"n":112,"o":100.9734,"t":"2024-10-31T04:00:00Z","v":12335,"vw":100.933114},{"c":100.91,"h":101.68,"l":100.91,"n":222,"o":101.08,"t":"2024-11-01T04:00:00Z","v":18232,"vw":101.239729},{"c":100.88,"h":101.39,"l":100.75,"n":281,"o":101.01,"t":"2024-11-04T05:00:00Z","v":24042,"vw":101.121134},{"c":102.1,"h":102.1,"l":100.92,"n":280,"o":100.92,"t":"2024-11-05T05:00:00Z","v":43037,"vw":101.91452},{"c":104.9,"h":105.0599,"l":103.9601,"n":206,"o":104.47,"t":"2024-11-06T05:00:00Z","v":20036,"vw":104.6531},{"c":105.84,"h":105.92,"l":105.12,"n":254,"o":105.12,"t":"2024-11-07T05:00:00Z","v":27929,"vw":105.638867},{"c":106.3,"h":106.5381,"l":106.01,"n":536,"o":106.01,"t":"2024-11-08T05:00:00Z","v":15267,"vw":106.33855},{"c":106.81,"h":107.06,"l":106.61,"n":293,"o":106.95,"t":"2024-11-11T05:00:00Z","v":22547,"vw":106.819093},{"c":106.56,"h":106.8799,"l":106.2707,"n":177,"o":106.75,"t":"2024-11-12T05:00:00Z","v":31678,"vw":106.606944},{"c":106.43,"h":106.765,"l":106.3105,"n":215,"o":106.57,"t":"2024-11-13T05:00:00Z","v":21104,"vw":106.59035},{"c":105.61,"h":106.36,"l":105.45,"n":256,"o":106.36,"t":"2024-11-14T05:00:00Z","v":49371,"vw":105.919946},{"c":104.1,"h":104.94,"l":103.74,"n":243,"o":104.94,"t":"2024-11-15T05:00:00Z","v":26670,"vw":104.063853},{"c":104.45,"h":104.63,"l":103.95,"n":202,"o":104.13,"t":"2024-11-18T05:00:00Z","v":28353,"vw":104.395049},{"c":105.21,"h":105.21,"l":103.87,"n":146,"o":103.87,"t":"2024-11-19T05:00:00Z","v":13222,"vw":104.772987},{"c":105.11,"h":105.11,"l":104.27,"n":222,"o":104.6006,"t":"2024-11-20T05:00:00Z","v":32964,"vw":104.539293},{"c":105.68,"h":105.845,"l":104.41,"n":467,"o":104.56,"t":"2024-11-21T05:00:00Z","v":41363,"vw":105.321288},{"c":105.82,"h":105.83,"l":105.35,"n":282,"o":105.69,"t":"2024-11-22T05:00:00Z","v":50174,"vw":105.641857},{"c":105.99,"h":106.38,"l":105.82,"n":225,"o":106.38,"t":"2024-11-25T05:00:00Z","v":17867,"vw":106.059449},{"c":106.3,"h":106.43,"l":105.94,"n":142,"o":106.09,"t":"2024-11-26T05:00:00Z","v":19040,"vw":106.221958},{"c":105.98,"h":106.31,"l":105.6757,"n":109,"o":106.31,"t":"2024-11-27T05:00:00Z","v":8435,"vw":105.823785},{"c":106.68,"h":106.6899,"l":106.16,"n":89,"o":106.16,"t":"2024-11-29T05:00:00Z","v":10719,"vw":106.519344},{"c":106.78,"h":106.97,"l":106.66,"n":181,"o":106.66,"t":"2024-12-02T05:00:00Z","v":17136,"vw":106.845759},{"c":106.61,"h":106.7234,"l":106.46,"n":145,"o":106.68,"t":"2024-12-03T05:00:00Z","v":10995,"vw":106.604035},{"c":107.79,"h":107.82,"l":107.04,"n":104,"o":107.04,"t":"2024-12-04T05:00:00Z","v":9533,"vw":107.628063},{"c":107.52,"h":107.8538,"l":107.52,"n":260,"o":107.79,"t":"2024-12-05T05:00:00Z","v":26616,"vw":107.722122},{"c":107.8,"h":108.0399,"l":107.5214,"n":115,"o":108.0399,"t":"2024-12-06T05:00:00Z","v":6974,"vw":107.780249},{"c":106.92,"h":107.59,"l":106.81,"n":161,"o":107.59,"t":"2024-12-09T05:00:00Z","v":16110,"vw":107.057348},{"c":106.635,"h":107.2997,"l":106.52,"n":117,"o":107.01,"t":"2024-12-10T05:00:00Z","v":15096,"vw":107.01827},{"c":107.81,"h":107.94,"l":107.29,"n":150,"o":107.29,"t":"2024-12-11T05:00:00Z","v":45556,"vw":107.526076},{"c":107.25,"h":107.72,"l":107.21,"n":170,"o":107.65,"t":"2024-12-12T05:00:00Z","v":14249,"vw":107.533536},{"c":106.6,"h":107.3169,"l":106.46,"n":137,"o":107.3169,"t":"2024-12-13T05:00:00Z","v":11017,"vw":106.808646},{"c":106.83,"h":107.1399,"l":106.6739,"n":218,"o":106.98,"t":"2024-12-16T05:00:00Z","v":29568,"vw":106.972965},{"c":106.21,"h":106.44,"l":106.02,"n":744,"o":106.07,"t":"2024-12-17T05:00:00Z","v":30733,"vw":106.255285},{"c":102.92,"h":106.71,"l":102.92,"n":184,"o":106.41,"t":"2024-12-18T05:00:00Z","v":18636,"vw":106.267722},{"c":102.81,"h":103.9903,"l":102.81,"n":339,"o":103.9903,"t":"2024-12-19T05:00:00Z","v":64492,"vw":103.496056},{"c":104.14,"h":104.95,"l":102.3812,"n":324,"o":102.43,"t":"2024-12-20T05:00:00Z","v":55404,"vw":104.42848},{"c":104.77,"h":104.86,"l":103.695,"n":242,"o":104.21,"t":"2024-12-23T05:00:00Z","v":14894,"vw":104.397508},{"c":105.98,"h":105.98,"l":105.03,"n":109,"o":105.03,"t":"2024-12-24T05:00:00Z","v":7455,"vw":105.505821},{"c":105.86,"h":106,"l":105.382,"n":153,"o":105.73,"t":"2024-12-26T05:00:00Z","v":8970,"vw":105.821064},{"c":104.64,"h":105.22,"l":103.95,"n":135,"o":105.22,"t":"2024-12-27T05:00:00Z","v":6508,"vw":104.414017},{"c":103.4,"h":104.165,"l":103.0329,"n":425,"o":103.24,"t":"2024-12-30T05:00:00Z","v":42719,"vw":103.770545},{"c":103.04,"h":103.83,"l":102.78,"n":211,"o":103.575,"t":"2024-12-31T05:00:00Z","v":21886,"vw":103.079289},{"c":102.67,"h":103.7,"l":102.08,"n":186,"o":103.465,"t":"2025-01-02T05:00:00Z","v":16288,"vw":102.458296},{"c":104.4613,"h":104.55,"l":103.2,"n":178,"o":103.2,"t":"2025-01-03T05:00:00Z","v":12012,"vw":104.076806},{"c":105.01,"h":105.963,"l":104.95,"n":164,"o":105.37,"t":"2025-01-06T05:00:00Z","v":17501,"vw":105.538113},{"c":103.68,"h":105.66,"l":103.22,"n":283,"o":105.66,"t":"2025-01-07T05:00:00Z","v":22272,"vw":104.415524},{"c":103.6,"h":103.77,"l":103.3,"n":299,"o":103.53,"t":"2025-01-08T05:00:00Z","v":20750,"vw":103.490785},{"c":101.94,"h":103,"l":101.9217,"n":267,"o":103,"t":"2025-01-10T05:00:00Z","v":15729,"vw":102.273831},{"c":102.23,"h":102.23,"l":101.05,"n":863,"o":101.05,"t":"2025-01-13T05:00:00Z","v":56716,"vw":101.678797},{"c":102.23,"h":102.8964,"l":101.58,"n":262,"o":102.8964,"t":"2025-01-14T05:00:00Z","v":17894,"vw":102.122371},{"c":104.29,"h":104.47,"l":103.5901,"n":180,"o":103.995,"t":"2025-01-15T05:00:00Z","v":18906,"vw":104.193811},{"c":104.12,"h":104.5052,"l":104.12,"n":135,"o":104.45,"t":"2025-01-16T05:00:00Z","v":13325,"vw":104.373966},{"c":105.37,"h":105.7099,"l":105.1,"n":164,"o":105.1,"t":"2025-01-17T05:00:00Z","v":12280,"vw":105.328806},{"c":106.52,"h":106.52,"l":105.69,"n":203,"o":106.03,"t":"2025-01-21T05:00:00Z","v":28509,"vw":106.151669},{"c":107.42,"h":107.56,"l":107.14,"n":490,"o":107.14,"t":"2025-01-22T05:00:00Z","v":17585,"vw":107.419202},{"c":107.82,"h":107.82,"l":107.09,"n":145,"o":107.13,"t":"2025-01-23T05:00:00Z","v":12721,"vw":107.502417},{"c":107.43,"h":107.9442,"l":107.17,"n":125,"o":107.935,"t":"2025-01-24T05:00:00Z","v":8130,"vw":107.521798},{"c":104.74,"h":105,"l":104.3,"n":180,"o":104.3,"t":"2025-01-27T05:00:00Z","v":14332,"vw":104.489986},{"c":106.04,"h":106.04,"l":104.5887,"n":170,"o":105.11,"t":"2025-01-28T05:00:00Z","v":31485,"vw":105.566226},{"c":104.97,"h":105.65,"l":104.97,"n":125,"o":105.65,"t":"2025-01-29T05:00:00Z","v":8428,"vw":105.316821},{"c":105.24,"h":105.41,"l":104.6101,"n":93,"o":104.92,"t":"2025-01-30T05:00:00Z","v":7900,"vw":104.941524},{"c":104.55,"h":106.1927,"l":104.55,"n":182,"o":105.55,"t":"2025-01-31T05:00:00Z","v":20255,"vw":105.345438},{"c":103.69,"h":104.22,"l":102.51,"n":436,"o":102.73,"t":"2025-02-03T05:00:00Z","v":26105,"vw":103.531824},{"c":104.11,"h":104.24,"l":103.63,"n":215,"o":103.63,"t":"2025-02-04T05:00:00Z","v":16329,"vw":104.088442},{"c":104.64,"h":104.64,"l":103.7224,"n":86,"o":103.88,"t":"2025-02-05T05:00:00Z","v":4069,"vw":104.161153},{"c":104.85,"h":104.89,"l":104.521,"n":108,"o":104.64,"t":"2025-02-06T05:00:00Z","v":14644,"vw":104.677321},{"c":104.03,"h":105.1348,"l":103.788,"n":160,"o":105.07,"t":"2025-02-07T05:00:00Z","v":15213,"vw":104.117841},{"c":104.46,"h":104.83,"l":104.395,"n":159,"o":104.52,"t":"2025-02-10T05:00:00Z","v":11911,"vw":104.656478},{"c":104.47,"h":104.49,"l":104.04,"n":179,"o":104.04,"t":"2025-02-11T05:00:00Z","v":13297,"vw":104.358821},{"c":103.94,"h":104.039,"l":103.5,"n":134,"o":103.5,"t":"2025-02-12T05:00:00Z","v":11912,"vw":103.778593},{"c":105.26,"h":105.26,"l":104.6,"n":171,"o":104.7,"t":"2025-02-13T05:00:00Z","v":16846,"vw":104.929374},{"c":104.93,"h":105.145,"l":104.93,"n":98,"o":105.0683,"t":"2025-02-14T05:00:00Z","v":6824,"vw":105.086914},{"c":105.54,"h":105.54,"l":105.2433,"n":173,"o":105.43,"t":"2025-02-18T05:00:00Z","v":18919,"vw":105.449942},{"c":105.84,"h":106.0275,"l":105.41,"n":127,"o":105.41,"t":"2025-02-19T05:00:00Z","v":18230,"vw":105.880266},{"c":105.76,"h":105.88,"l":105.2875,"n":129,"o":105.88,"t":"2025-02-20T05:00:00Z","v":7399,"vw":105.618087},{"c":103.87,"h":105.93,"l":103.82,"n":222,"o":105.93,"t":"2025-02-21T05:00:00Z","v":23280,"vw":104.731896},{"c":103.31,"h":104.24,"l":103.28,"n":284,"o":104.24,"t":"2025-02-24T05:00:00Z","v":60721,"vw":103.902969},{"c":102.56,"h":103.08,"l":102.1045,"n":190,"o":103.08,"t":"2025-02-25T05:00:00Z","v":15244,"vw":102.570731},{"c":102.75,"h":103.6429,"l":102.42,"n":120,"o":103.1474,"t":"2025-02-26T05:00:00Z","v":26252,"vw":102.797844},{"c":100.79,"h":102.5,"l":100.72,"n":208,"o":102.0748,"t":"2025-02-27T05:00:00Z","v":64887,"vw":101.606657},{"c":102.09,"h":102.2,"l":100.235,"n":237,"o":100.61,"t":"2025-02-28T05:00:00Z","v":50213,"vw":100.979706},{"c":100.15,"h":102.38,"l":99.62,"n":276,"o":102.38,"t":"2025-03-03T05:00:00Z","v":27952,"vw":101.097196},{"c":99.24,"h":100.6,"l":98.33,"n":190,"o":99.19,"t":"2025-03-04T05:00:00Z","v":22047,"vw":99.744861},{"c":100.44,"h":100.7548,"l":98.886,"n":278,"o":99.31,"t":"2025-03-05T05:00:00Z","v":48899,"vw":100.058755},{"c":98.72,"h":99.99,"l":98.37,"n":386,"o":98.91,"t":"2025-03-06T05:00:00Z","v":28508,"vw":98.970207},{"c":99.25,"h":99.37,"l":97.3701,"n":300,"o":98.44,"t":"2025-03-07T05:00:00Z","v":27225,"vw":98.498553},{"c":96.42,"h":98.04,"l":95.8,"n":353,"o":98.04,"t":"2025-03-10T04:00:00Z","v":21109,"vw":96.965337},{"c":95.68,"h":96.7,"l":94.97,"n":289,"o":96.43,"t":"2025-03-11T04:00:00Z","v":49257,"vw":95.765346},{"c":96.45,"h":96.8317,"l":95.5915,"n":366,"o":96.73,"t":"2025-03-12T04:00:00Z","v":40596,"vw":96.473679},{"c":95.35,"h":96.2998,"l":95.05,"n":188,"o":96.05,"t":"2025-03-13T04:00:00Z","v":23925,"vw":95.340567},{"c":97.34,"h":97.54,"l":96.08,"n":145,"o":96.08,"t":"2025-03-14T04:00:00Z","v":25797,"vw":96.950165},{"c":98.08,"h":98.45,"l":97.34,"n":206,"o":97.34,"t":"2025-03-17T04:00:00Z","v":16525,"vw":97.984788},{"c":96.5,"h":97.2425,"l":96.27,"n":231,"o":97.22,"t":"2025-03-18T04:00:00Z","v":28261,"vw":96.603268},{"c":97.63,"h":98.246,"l":96.8,"n":155,"o":96.95,"t":"2025-03-19T04:00:00Z","v":12076,"vw":97.385458},{"c":97.3,"h":98.02,"l":96.8,"n":365,"o":96.8,"t":"2025-03-20T04:00:00Z","v":38718,"vw":97.631105},{"c":97.29,"h":97.29,"l":96.19,"n":324,"o":96.33,"t":"2025-03-21T04:00:00Z","v":35561,"vw":96.687026},{"c":99.13,"h":99.19,"l":98.3,"n":247,"o":98.3,"t":"2025-03-24T04:00:00Z","v":26864,"vw":98.987315},{"c":99.26,"h":99.3223,"l":99.0451,"n":98,"o":99.19,"t":"2025-03-25T04:00:00Z","v":218140,"vw":99.109395},{"c":97.78,"h":99.1865,"l":97.62,"n":276,"o":99.07,"t":"2025-03-26T04:00:00Z","v":47597,"vw":98.214448},{"c":97.52,"h":97.924,"l":97.3901,"n":187,"o":97.57,"t":"2025-03-27T04:00:00Z","v":230349,"vw":97.784344},{"c":95.59,"h":97.31,"l":95.4,"n":156,"o":97.29,"t":"2025-03-28T04:00:00Z","v":42650,"vw":95.742584},{"c":95.81,"h":95.98,"l":93.6728,"n":569,"o":94.18,"t":"2025-03-31T04:00:00Z","v":119052,"vw":95.24198},{"c":96.34,"h":96.52,"l":95.3873,"n":126,"o":95.3873,"t":"2025-04-01T04:00:00Z","v":46599,"vw":95.946959},{"c":96.76,"h":97.1336,"l":95.89,"n":190,"o":95.89,"t":"2025-04-02T04:00:00Z","v":22650,"vw":96.56994},{"c":93.01,"h":94.54,"l":92.91,"n":258,"o":93.45,"t":"2025-04-03T04:00:00Z","v":39523,"vw":93.622264},{"c":87.56,"h":91.17,"l":87.56,"n":1049,"o":90.53,"t":"2025-04-04T04:00:00Z","v":128572,"vw":89.33592},{"c":87.15,"h":88.51,"l":83.45,"n":410,"o":84.64,"t":"2025-04-07T04:00:00Z","v":92776,"vw":86.988871},{"c":86.12,"h":90.44,"l":84.77,"n":344,"o":90.2,"t":"2025-04-08T04:00:00Z","v":46612,"vw":87.646204},{"c":93.92,"h":94.02,"l":85.6972,"n":647,"o":85.6972,"t":"2025-04-09T04:00:00Z","v":55431,"vw":90.169196},{"c":90.87,"h":92.12,"l":88.58,"n":383,"o":92.12,"t":"2025-04-10T04:00:00Z","v":30344,"vw":90.644214},{"c":92.39,"h":92.57,"l":90.29,"n":195,"o":91.06,"t":"2025-04-11T04:00:00Z","v":28114,"vw":91.836511},{"c":93.29,"h":94,"l":92.68,"n":191,"o":93.93,"t":"2025-04-14T04:00:00Z","v":28215,"vw":93.377478},{"c":93.06,"h":93.805,"l":93.0245,"n":255,"o":93.805,"t":"2025-04-15T04:00:00Z","v":34515,"vw":93.273815},{"c":90.86,"h":92.2,"l":89.8352,"n":245,"o":91.9811,"t":"2025-04-16T04:00:00Z","v":59350,"vw":90.948572},{"c":91.08,"h":91.786,"l":90.76,"n":142,"o":91.14,"t":"2025-04-17T04:00:00Z","v":22818,"vw":91.295579},{"c":88.81,"h":90.04,"l":87.87,"n":328,"o":90.04,"t":"2025-04-21T04:00:00Z","v":29836,"vw":88.48491},{"c":90.99,"h":91.1,"l":89.75,"n":344,"o":89.75,"t":"2025-04-22T04:00:00Z","v":35431,"vw":90.502156},{"c":92.32,"h":93.95,"l":92.08,"n":465,"o":93.4,"t":"2025-04-23T04:00:00Z","v":41136,"vw":92.73824},{"c":94.09,"h":94.2,"l":92.68,"n":189,"o":92.68,"t":"2025-04-24T04:00:00Z","v":47609,"vw":93.811691},{"c":95.15,"h":95.197,"l":93.89,"n":112,"o":94.43,"t":"2025-04-25T04:00:00Z","v":17112,"vw":94.307631},{"c":95.04,"h":95.37,"l":93.95,"n":312,"o":95.28,"t":"2025-04-28T04:00:00Z","v":29710,"vw":94.535511},{"c":95.68,"h":95.81,"l":95.11,"n":580,"o":95.2,"t":"2025-04-29T04:00:00Z","v":28362,"vw":95.443313},{"c":95.66,"h":96.09,"l":93.7417,"n":161,"o":94.35,"t":"2025-04-30T04:00:00Z","v":19374,"vw":94.467788},{"c":96.62,"h":97.77,"l":96.54,"n":206,"o":97.08,"t":"2025-05-01T04:00:00Z","v":16957,"vw":97.234217},{"c":98.42,"h":98.7,"l":98,"n":216,"o":98.07,"t":"2025-05-02T04:00:00Z","v":23284,"vw":98.401428},{"c":98.25,"h":98.7172,"l":97.7,"n":167,"o":97.7,"t":"2025-05-05T04:00:00Z","v":19901,"vw":98.373565},{"c":97.22,"h":97.835,"l":97.2,"n":139,"o":97.29,"t":"2025-05-06T04:00:00Z","v":18316,"vw":97.518183},{"c":97.77,"h":97.78,"l":96.945,"n":217,"o":97.67,"t":"2025-05-07T04:00:00Z","v":11137,"vw":97.29426},{"c":98.39,"h":99.275,"l":97.8956,"n":173,"o":98.55,"t":"2025-05-08T04:00:00Z","v":23441,"vw":98.69452},{"c":98.19,"h":98.69,"l":98.15,"n":135,"o":98.69,"t":"2025-05-09T04:00:00Z","v":6584,"vw":98.348032},{"c":101.32,"h":101.35,"l":100.4477,"n":231,"o":101.07,"t":"2025-05-12T04:00:00Z","v":19436,"vw":100.841786},{"c":102.02,"h":102.52,"l":102.02,"n":224,"o":102.24,"t":"2025-05-13T04:00:00Z","v":20268,"vw":102.29416},{"c":102.78,"h":102.8068,"l":102.4268,"n":112,"o":102.4268,"t":"2025-05-14T04:00:00Z","v":5756,"vw":102.661101},{"c":103.47,"h":103.56,"l":102.6,"n":193,"o":102.66,"t":"2025-05-15T04:00:00Z","v":20721,"vw":103.075295},{"c":104.21,"h":104.28,"l":103.599,"n":249,"o":103.599,"t":"2025-05-16T04:00:00Z","v":39232,"vw":103.818765},{"c":104.52,"h":104.52,"l":103.14,"n":223,"o":103.14,"t":"2025-05-19T04:00:00Z","v":13895,"vw":104.157554},{"c":104.11,"h":104.2677,"l":103.81,"n":154,"o":104.205,"t":"2025-05-20T04:00:00Z","v":14719,"vw":104.15262},{"c":102.5,"h":104.27,"l":102.303,"n":192,"o":103.33,"t":"2025-05-21T04:00:00Z","v":14145,"vw":103.227082},{"c":102.635,"h":103.16,"l":102.5,"n":231,"o":102.69,"t":"2025-05-22T04:00:00Z","v":13134,"vw":102.80907},{"c":102.03,"h":102.344,"l":101.45,"n":166,"o":101.65,"t":"2025-05-23T04:00:00Z","v":11060,"vw":101.820349},{"c":104.18,"h":104.22,"l":103.06,"n":478,"o":103.16,"t":"2025-05-27T04:00:00Z","v":65126,"vw":103.367827},{"c":103.4,"h":104.3186,"l":103.4,"n":194,"o":104.3186,"t":"2025-05-28T04:00:00Z","v":17925,"vw":103.891374},{"c":104.06,"h":104.79,"l":103.71,"n":283,"o":104.79,"t":"2025-05-29T04:00:00Z","v":18645,"vw":104.089434},{"c":103.59,"h":103.86,"l":102.9212,"n":206,"o":103.83,"t":"2025-05-30T04:00:00Z","v":15803,"vw":103.596448},{"c":103.87,"h":103.93,"l":103.02,"n":205,"o":103.05,"t":"2025-06-02T04:00:00Z","v":10996,"vw":103.608351},{"c":104.66,"h":104.88,"l":103.86,"n":218,"o":103.86,"t":"2025-06-03T04:00:00Z","v":10174,"vw":104.352882},{"c":104.67,"h":104.9,"l":104.62,"n":320,"o":104.6798,"t":"2025-06-04T04:00:00Z","v":32452,"vw":104.75064},{"c":104.06,"h":105.1,"l":103.75,"n":341,"o":104.51,"t":"2025-06-05T04:00:00Z","v":21269,"vw":104.356181},{"c":105.095,"h":105.36,"l":105.03,"n":97,"o":105.1,"t":"2025-06-06T04:00:00Z","v":4310,"vw":105.263423},{"c":105.37,"h":105.56,"l":105.16,"n":124,"o":105.3,"t":"2025-06-09T04:00:00Z","v":10574,"vw":105.402092},{"c":106.17,"h":106.17,"l":105.5599,"n":179,"o":105.5599,"t":"2025-06-10T04:00:00Z","v":13294,"vw":105.837408},{"c":105.72,"h":106.5,"l":105.64,"n":179,"o":106.4,"t":"2025-06-11T04:00:00Z","v":12199,"vw":106.093597},{"c":106.18,"h":106.23,"l":105.69,"n":335,"o":105.69,"t":"2025-06-12T04:00:00Z","v":29116,"vw":106.108661},{"c":104.91,"h":105.64,"l":104.64,"n":183,"o":105.25,"t":"2025-06-13T04:00:00Z","v":12148,"vw":105.213598},{"c":105.58,"h":105.84,"l":105.3915,"n":195,"o":105.3915,"t":"2025-06-16T04:00:00Z","v":15501,"vw":105.628915},{"c":104.63,"h":105.22,"l":104.63,"n":144,"o":105.13,"t":"2025-06-17T04:00:00Z","v":11351,"vw":105.065904},{"c":104.46,"h":105.097,"l":104.46,"n":239,"o":104.67,"t":"2025-06-18T04:00:00Z","v":9863,"vw":104.855585},{"c":103.79,"h":104.9106,"l":103.79,"n":199,"o":104.91,"t":"2025-06-20T04:00:00Z","v":18382,"vw":104.171028},{"c":105.05,"h":105.05,"l":103.84,"n":208,"o":103.84,"t":"2025-06-23T04:00:00Z","v":18663,"vw":104.382514},{"c":106.33,"h":106.4,"l":105.78,"n":205,"o":105.87,"t":"2025-06-24T04:00:00Z","v":23395,"vw":105.98263},{"c":106.64,"h":106.705,"l":106.42,"n":242,"o":106.47,"t":"2025-06-25T04:00:00Z","v":27392,"vw":106.536203},{"c":107.26,"h":107.36,"l":106.815,"n":247,"o":107.12,"t":"2025-06-26T04:00:00Z","v":14421,"vw":107.217607},{"c":107.98,"h":108.17,"l":107.18,"n":259,"o":107.44,"t":"2025-06-27T04:00:00Z","v":17031,"vw":107.833377},{"c":108.35,"h":108.51,"l":107.96,"n":334,"o":108.2,"t":"2025-06-30T04:00:00Z","v":16933,"vw":108.195562},{"c":108.03,"h":108.27,"l":107.865,"n":311,"o":107.865,"t":"2025-07-01T04:00:00Z","v":10654,"vw":108.146304},{"c":108.53,"h":108.6,"l":107.86,"n":416,"o":107.93,"t":"2025-07-02T04:00:00Z","v":17865,"vw":108.396075},{"c":109.47,"h":109.5599,"l":108.89,"n":361,"o":108.89,"t":"2025-07-03T04:00:00Z","v":9198,"vw":109.379555},{"c":108.35,"h":108.99,"l":107.95,"n":488,"o":108.99,"t":"2025-07-07T04:00:00Z","v":28632,"vw":108.484986},{"c":108.54,"h":108.76,"l":108.4,"n":166,"o":108.51,"t":"2025-07-08T04:00:00Z","v":8736,"vw":108.500436},{"c":109.22,"h":109.45,"l":108.86,"n":313,"o":108.95,"t":"2025-07-09T04:00:00Z","v":21990,"vw":109.033901},{"c":109.66,"h":109.77,"l":109.225,"n":184,"o":109.225,"t":"2025-07-10T04:00:00Z","v":20228,"vw":109.538788},{"c":109.28,"h":109.5,"l":109.02,"n":360,"o":109.02,"t":"2025-07-11T04:00:00Z","v":23208,"vw":109.327205},{"c":109.44,"h":109.49,"l":109.0465,"n":187,"o":109.2336,"t":"2025-07-14T04:00:00Z","v":15304,"vw":109.433499},{"c":109.31,"h":110.24,"l":109.224,"n":182,"o":110.24,"t":"2025-07-15T04:00:00Z","v":8650,"vw":109.805389},{"c":109.8208,"h":109.8208,"l":109.18,"n":116,"o":109.43,"t":"2025-07-16T04:00:00Z","v":4054,"vw":109.335898},{"c":110.4842,"h":110.52,"l":109.98,"n":109,"o":109.98,"t":"2025-07-17T04:00:00Z","v":7434,"vw":110.195142},{"c":110.4852,"h":110.92,"l":110.35,"n":202,"o":110.92,"t":"2025-07-18T04:00:00Z","v":25500,"vw":110.515208},{"c":110.67,"h":111.07,"l":110.57,"n":118,"o":110.57,"t":"2025-07-21T04:00:00Z","v":7351,"vw":110.898673},{"c":110.8739,"h":110.8739,"l":110.3009,"n":102,"o":110.3009,"t":"2025-07-22T04:00:00Z","v":5873,"vw":110.657293},{"c":111.5099,"h":111.51,"l":111.02,"n":188,"o":111.15,"t":"2025-07-23T04:00:00Z","v":7437,"vw":111.327973},{"c":111.7047,"h":111.8667,"l":111.6247,"n":106,"o":111.67,"t":"2025-07-24T04:00:00Z","v":7198,"vw":111.78225},{"c":112.1691,"h":112.29,"l":111.68,"n":177,"o":111.68,"t":"2025-07-25T04:00:00Z","v":7792,"vw":112.151459},{"c":112.2062,"h":112.29,"l":112.09,"n":138,"o":112.25,"t":"2025-07-28T04:00:00Z","v":7750,"vw":112.223887},{"c":112.0656,"h":112.51,"l":111.9599,"n":118,"o":112.44,"t":"2025-07-29T04:00:00Z","v":2988,"vw":112.206696},{"c":112.0432,"h":112.5,"l":111.615,"n":540,"o":112.3265,"t":"2025-07-30T04:00:00Z","v":15290,"vw":112.185007},{"c":111.3048,"h":112.939,"l":111.18,"n":195,"o":112.65,"t":"2025-07-31T04:00:00Z","v":14031,"vw":112.428011},{"c":109.93,"h":110.375,"l":109.43,"n":200,"o":110.27,"t":"2025-08-01T04:00:00Z","v":11158,"vw":109.874766},{"c":112.0403,"h":112.0403,"l":111.37,"n":194,"o":111.44,"t":"2025-08-04T04:00:00Z","v":8582,"vw":111.819011},{"c":111.2446,"h":111.75,"l":111.095,"n":240,"o":111.75,"t":"2025-08-05T04:00:00Z","v":13697,"vw":111.431416},{"c":111.3,"h":111.4912,"l":111.21,"n":128,"o":111.29,"t":"2025-08-06T04:00:00Z","v":11732,"vw":111.361243},{"c":110.8667,"h":111.86,"l":110.39,"n":344,"o":111.79,"t":"2025-08-07T04:00:00Z","v":14631,"vw":110.927372},{"c":111.6684,"h":111.78,"l":111.27,"n":136,"o":111.27,"t":"2025-08-08T04:00:00Z","v":7436,"vw":111.657091},{"c":111.395,"h":112.0202,"l":111.395,"n":141,"o":111.73,"t":"2025-08-11T04:00:00Z","v":6959,"vw":111.773931},{"c":112.5696,"h":112.5696,"l":111.75,"n":112,"o":111.75,"t":"2025-08-12T04:00:00Z","v":779010,"vw":112.21086},{"c":112.9808,"h":113.0001,"l":112.63,"n":196,"o":112.9753,"t":"2025-08-13T04:00:00Z","v":13877,"vw":112.826051},{"c":112.9241,"h":112.94,"l":112.4705,"n":246,"o":112.5499,"t":"2025-08-14T04:00:00Z","v":26153,"vw":112.717516},{"c":112.5797,"h":113.08,"l":112.55,"n":173,"o":113.08,"t":"2025-08-15T04:00:00Z","v":7824,"vw":112.745347},{"c":112.6844,"h":112.83,"l":112.56,"n":181,"o":112.8,"t":"2025-08-18T04:00:00Z","v":7711,"vw":112.754851},{"c":112.11,"h":112.9994,"l":111.99,"n":292,"o":112.72,"t":"2025-08-19T04:00:00Z","v":43073,"vw":112.275732},{"c":111.88,"h":112.0049,"l":111.0342,"n":254,"o":111.929,"t":"2025-08-20T04:00:00Z","v":6866,"vw":111.362959},{"c":111.5435,"h":112,"l":111.446,"n":132,"o":111.88,"t":"2025-08-21T04:00:00Z","v":6577,"vw":111.707643},{"c":113.3352,"h":113.49,"l":111.74,"n":142,"o":111.74,"t":"2025-08-22T04:00:00Z","v":10158,"vw":113.275953},{"c":112.98,"h":113.495,"l":112.98,"n":218,"o":113.35,"t":"2025-08-25T04:00:00Z","v":9961,"vw":113.281027},{"c":113.3709,"h":113.3709,"l":112.89,"n":132,"o":113.042,"t":"2025-08-26T04:00:00Z","v":6769,"vw":113.033649},{"c":113.6458,"h":113.7,"l":113.24,"n":424,"o":113.24,"t":"2025-08-27T04:00:00Z","v":22496,"vw":113.549199},{"c":113.745,"h":113.803,"l":113.28,"n":125,"o":113.6,"t":"2025-08-28T04:00:00Z","v":11337,"vw":113.638185},{"c":112.8742,"h":113.28,"l":112.7601,"n":136,"o":113.26,"t":"2025-08-29T04:00:00Z","v":8439,"vw":113.042076},{"c":112.0572,"h":112.0572,"l":111.05,"n":131,"o":111.78,"t":"2025-09-02T04:00:00Z","v":2784,"vw":111.695324},{"c":112.7369,"h":112.7369,"l":112.33,"n":116,"o":112.6914,"t":"2025-09-03T04:00:00Z","v":3376,"vw":112.562318},{"c":113.4578,"h":113.47,"l":112.414,"n":111,"o":112.64,"t":"2025-09-04T04:00:00Z","v":9713,"vw":113.058782},{"c":112.6718,"h":113.45,"l":112.42,"n":191,"o":113.45,"t":"2025-09-05T04:00:00Z","v":12574,"vw":112.861954},{"c":112.9544,"h":113.04,"l":112.848,"n":185,"o":113.04,"t":"2025-09-08T04:00:00Z","v":7003,"vw":112.939936},{"c":113.3693,"h":113.3693,"l":112.63,"n":157,"o":113,"t":"2025-09-09T04:00:00Z","v":20010,"vw":112.868555},{"c":113.5432,"h":113.97,"l":113.22,"n":148,"o":113.97,"t":"2025-09-10T04:00:00Z","v":10058,"vw":113.61188},{"c":114.7491,"h":114.765,"l":113.85,"n":158,"o":113.99,"t":"2025-09-11T04:00:00Z","v":17759,"vw":114.556509},{"c":114.8066,"h":114.96,"l":114.63,"n":177,"o":114.63,"t":"2025-09-12T04:00:00Z","v":13667,"vw":114.792051},{"c":115.3783,"h":115.41,"l":115.16,"n":148,"o":115.2,"t":"2025-09-15T04:00:00Z","v":9599,"vw":115.270982},{"c":114.7539,"h":115.16,"l":114.64,"n":158,"o":115.16,"t":"2025-09-16T04:00:00Z","v":6954,"vw":114.792194},{"c":114.6022,"h":115.1085,"l":113.81,"n":240,"o":114.6705,"t":"2025-09-17T04:00:00Z","v":23024,"vw":114.727263},{"c":115.4947,"h":115.762,"l":115.195,"n":373,"o":115.44,"t":"2025-09-18T04:00:00Z","v":18371,"vw":115.599629},{"c":115.9443,"h":116.01,"l":115.44,"n":307,"o":115.91,"t":"2025-09-19T04:00:00Z","v":19012,"vw":115.77613},{"c":116.53,"h":116.55,"l":115.6094,"n":254,"o":115.68,"t":"2025-09-22T04:00:00Z","v":28349,"vw":116.403169},{"c":115.7108,"h":116.61,"l":115.505,"n":188,"o":116.61,"t":"2025-09-23T04:00:00Z","v":16837,"vw":116.004723},{"c":115.41,"h":116.01,"l":115.2275,"n":534,"o":116.01,"t":"2025-09-24T04:00:00Z","v":11295,"vw":115.547469},{"c":114.79,"h":115.08,"l":114.405,"n":159,"o":114.75,"t":"2025-09-25T04:00:00Z","v":13119,"vw":114.811965},{"c":115.7519,"h":115.7519,"l":114.96,"n":144,"o":115.03,"t":"2025-09-26T04:00:00Z","v":13588,"vw":115.381017},{"c":116.2714,"h":116.38,"l":116.0701,"n":136,"o":116.34,"t":"2025-09-29T04:00:00Z","v":5344,"vw":116.271564},{"c":117.0441,"h":117.0441,"l":116.245,"n":166,"o":116.25,"t":"2025-09-30T04:00:00Z","v":62201,"vw":116.28963},{"c":117.7275,"h":117.74,"l":116.575,"n":160,"o":116.575,"t":"2025-10-01T04:00:00Z","v":5139,"vw":117.138393},{"c":117.6836,"h":117.82,"l":117.48,"n":137,"o":117.815,"t":"2025-10-02T04:00:00Z","v":7357,"vw":117.712684},{"c":117.762,"h":118.233,"l":117.57,"n":225,"o":117.84,"t":"2025-10-03T04:00:00Z","v":117560,"vw":117.736572},{"c":118.5659,"h":118.65,"l":118.0076,"n":220,"o":118.37,"t":"2025-10-06T04:00:00Z","v":15745,"vw":118.37188},{"c":117.7139,"h":118.74,"l":117.7139,"n":167,"o":118.74,"t":"2025-10-07T04:00:00Z","v":9415,"vw":118.031916},{"c":118.3561,"h":118.36,"l":117.9,"n":130,"o":117.9,"t":"2025-10-08T04:00:00Z","v":10985,"vw":118.215234},{"c":118.0186,"h":118.6,"l":117.8225,"n":227,"o":118.35,"t":"2025-10-09T04:00:00Z","v":69159,"vw":118.326336},{"c":115.02,"h":118.603,"l":115.02,"n":158,"o":118.603,"t":"2025-10-10T04:00:00Z","v":13262,"vw":117.468773},{"c":116.7159,"h":116.82,"l":116.375,"n":186,"o":116.51,"t":"2025-10-13T04:00:00Z","v":13411,"vw":116.575253},{"c":116.4436,"h":117.03,"l":115.21,"n":200,"o":115.54,"t":"2025-10-14T04:00:00Z","v":24616,"vw":116.262311},{"c":116.8247,"h":117.59,"l":116.065,"n":135,"o":117.35,"t":"2025-10-15T04:00:00Z","v":8374,"vw":116.989839},{"c":116.48,"h":117.14,"l":115.79,"n":1308,"o":117.14,"t":"2025-10-16T04:00:00Z","v":180151,"vw":116.3111},{"c":117.2932,"h":117.46,"l":116.02,"n":603,"o":116.02,"t":"2025-10-17T04:00:00Z","v":339597,"vw":116.447568},{"c":118.1944,"h":118.25,"l":117.69,"n":123,"o":117.69,"t":"2025-10-20T04:00:00Z","v":2698,"vw":118.036731},{"c":118.11,"h":118.26,"l":117.76,"n":318,"o":117.97,"t":"2025-10-21T04:00:00Z","v":24436,"vw":118.190375},{"c":117.6119,"h":118.44,"l":117.0152,"n":389,"o":118.3999,"t":"2025-10-22T04:00:00Z","v":35074,"vw":117.543174},{"c":118.2569,"h":118.47,"l":117.585,"n":222,"o":117.79,"t":"2025-10-23T04:00:00Z","v":17009,"vw":118.068374},{"c":119.1395,"h":119.39,"l":119.1395,"n":198,"o":119.38,"t":"2025-10-24T04:00:00Z","v":11629,"vw":119.28934},{"c":120.8671,"h":120.87,"l":120.425,"n":220,"o":120.435,"t":"2025-10-27T04:00:00Z","v":14344,"vw":120.640182},{"c":121.61,"h":121.971,"l":121.19,"n":190,"o":121.32,"t":"2025-10-28T04:00:00Z","v":10153,"vw":121.485441},{"c":121.6671,"h":122.355,"l":121.27,"n":163,"o":122.355,"t":"2025-10-29T04:00:00Z","v":7460,"vw":121.921752},{"c":120.9325,"h":122,"l":120.9325,"n":256,"o":121.41,"t":"2025-10-30T04:00:00Z","v":15831,"vw":121.667662},{"c":121.0502,"h":121.4999,"l":120.4645,"n":124,"o":121.36,"t":"2025-10-31T04:00:00Z","v":4255,"vw":121.147073},{"c":121.45,"h":121.6,"l":121.1252,"n":195,"o":121.6,"t":"2025-11-03T05:00:00Z","v":16695,"vw":121.421765},{"c":119.63,"h":120.358,"l":119.63,"n":291,"o":119.88,"t":"2025-11-04T05:00:00Z","v":14048,"vw":119.929549},{"c":120.1729,"h":120.92,"l":119.67,"n":244,"o":119.67,"t":"2025-11-05T05:00:00Z","v":9371,"vw":120.495811},{"c":118.5171,"h":120.19,"l":118.285,"n":366,"o":120.19,"t":"2025-11-06T05:00:00Z","v":36165,"vw":119.343385},{"c":118.3252,"h":118.3252,"l":116.74,"n":198,"o":117.85,"t":"2025-11-07T05:00:00Z","v":10609,"vw":117.304653},{"c":120.7762,"h":120.8965,"l":119.57,"n":197,"o":119.81,"t":"2025-11-10T05:00:00Z","v":12010,"vw":120.23074},{"c":120.7666,"h":120.9,"l":120.14,"n":192,"o":120.41,"t":"2025-11-11T05:00:00Z","v":15649,"vw":120.391959},{"c":121.0423,"h":121.3699,"l":120.761,"n":160,"o":121.3699,"t":"2025-11-12T05:00:00Z","v":9138,"vw":121.002634},{"c":118.6397,"h":119.94,"l":118.5475,"n":250,"o":119.73,"t":"2025-11-13T05:00:00Z","v":18506,"vw":119.400756},{"c":118.7884,"h":119.385,"l":117.08,"n":203,"o":117.08,"t":"2025-11-14T05:00:00Z","v":11574,"vw":118.626836},{"c":117.9351,"h":119.4415,"l":117.58,"n":198,"o":119.4415,"t":"2025-11-17T05:00:00Z","v":13512,"vw":118.021167},{"c":116.827,"h":117.56,"l":116.18,"n":519,"o":117.06,"t":"2025-11-18T05:00:00Z","v":28857,"vw":116.952402},{"c":117.4963,"h":118.44,"l":116.85,"n":753,"o":117.9,"t":"2025-11-19T05:00:00Z","v":28823,"vw":117.445848},{"c":115.6188,"h":119.81,"l":115.53,"n":324,"o":119.81,"t":"2025-11-20T05:00:00Z","v":29774,"vw":118.12488},{"c":116.83,"h":117.85,"l":115.6,"n":436,"o":116.31,"t":"2025-11-21T05:00:00Z","v":19820,"vw":117.014359},{"c":118.5906,"h":118.8,"l":117.68,"n":285,"o":117.72,"t":"2025-11-24T05:00:00Z","v":20702,"vw":118.563292},{"c":119.5157,"h":119.5157,"l":117.64,"n":351,"o":118.28,"t":"2025-11-25T05:00:00Z","v":116966,"vw":119.227077},{"c":120.2949,"h":120.46,"l":119.77,"n":314,"o":120.01,"t":"2025-11-26T05:00:00Z","v":35674,"vw":120.255238},{"c":120.4242,"h":120.505,"l":120.27,"n":150,"o":120.4593,"t":"2025-11-28T05:00:00Z","v":19694,"vw":120.407894},{"c":119.8728,"h":120.55,"l":119.68,"n":343,"o":119.68,"t":"2025-12-01T05:00:00Z","v":29048,"vw":120.171563},{"c":120.23,"h":120.515,"l":119.925,"n":192,"o":120.515,"t":"2025-12-02T05:00:00Z","v":11248,"vw":120.29293},{"c":120.7526,"h":121,"l":119.97,"n":259,"o":120.01,"t":"2025-12-03T05:00:00Z","v":19258,"vw":120.67992},{"c":120.963,"h":121.08,"l":120.61,"n":334,"o":120.8,"t":"2025-12-04T05:00:00Z","v":21724,"vw":120.854511},{"c":121.2864,"h":121.48,"l":121.1802,"n":172,"o":121.26,"t":"2025-12-05T05:00:00Z","v":12508,"vw":121.311728},{"c":120.7281,"h":121.34,"l":120.594,"n":266,"o":121.34,"t":"2025-12-08T05:00:00Z","v":20605,"vw":120.853292},{"c":120.7541,"h":120.98,"l":120.73,"n":143,"o":120.75,"t":"2025-12-09T05:00:00Z","v":6337,"vw":120.867171},{"c":121.3122,"h":121.54,"l":120.32,"n":282,"o":120.495,"t":"2025-12-10T05:00:00Z","v":16663,"vw":120.76478},{"c":121.5695,"h":121.64,"l":120.92,"n":176,"o":121.1,"t":"2025-12-11T05:00:00Z","v":13635,"vw":121.348694},{"c":120.6431,"h":121.9872,"l":120.29,"n":203,"o":121.9872,"t":"2025-12-12T05:00:00Z","v":8913,"vw":121.002631},{"c":120.9266,"h":121.49,"l":120.57,"n":253,"o":121.3,"t":"2025-12-15T05:00:00Z","v":25469,"vw":121.172392},{"c":120.4396,"h":120.52,"l":119.83,"n":232,"o":120.17,"t":"2025-12-16T05:00:00Z","v":27812,"vw":120.322472},{"c":118.7259,"h":120.42,"l":118.7,"n":256,"o":120.42,"t":"2025-12-17T05:00:00Z","v":21026,"vw":119.84267},{"c":119.8294,"h":120.455,"l":119.7343,"n":274,"o":119.8,"t":"2025-12-18T05:00:00Z","v":14474,"vw":120.132113},{"c":120.94,"h":121.0357,"l":120.18,"n":247,"o":120.18,"t":"2025-12-19T05:00:00Z","v":18036,"vw":120.837759},{"c":121.91,"h":121.96,"l":121.5,"n":220,"o":121.7,"t":"2025-12-22T05:00:00Z","v":30704,"vw":121.8929},{"c":122.5709,"h":122.5739,"l":121.68,"n":245,"o":121.68,"t":"2025-12-23T05:00:00Z","v":16011,"vw":122.280227},{"c":122.92,"h":122.92,"l":122.4155,"n":103,"o":122.62,"t":"2025-12-24T05:00:00Z","v":24899,"vw":122.778663},{"c":122.9531,"h":123.21,"l":122.81,"n":146,"o":122.84,"t":"2025-12-26T05:00:00Z","v":7189,"vw":122.897062},{"c":122.3451,"h":122.5607,"l":122.105,"n":162,"o":122.43,"t":"2025-12-29T05:00:00Z","v":11346,"vw":122.329571},{"c":122.22,"h":122.2999,"l":122.06,"n":196,"o":122.19,"t":"2025-12-30T05:00:00Z","v":8362,"vw":122.193527},{"c":121.2663,"h":122.42,"l":121.25,"n":198,"o":122.42,"t":"2025-12-31T05:00:00Z","v":6656,"vw":121.922283},{"c":121.3747,"h":121.94,"l":120.94,"n":187,"o":121.94,"t":"2026-01-02T05:00:00Z","v":9967,"vw":121.372919},{"c":122.0741,"h":122.545,"l":122.07,"n":322,"o":122.07,"t":"2026-01-05T05:00:00Z","v":13012,"vw":122.315457},{"c":122.85,"h":122.89,"l":122.2611,"n":271,"o":122.7524,"t":"2026-01-06T05:00:00Z","v":73575,"vw":122.769137},{"c":123.0887,"h":123.715,"l":123.041,"n":234,"o":123.14,"t":"2026-01-07T05:00:00Z","v":12690,"vw":123.422558},{"c":122.9844,"h":123.2362,"l":122.725,"n":250,"o":123.1,"t":"2026-01-08T05:00:00Z","v":10190,"vw":123.052724},{"c":123.6324,"h":123.8301,"l":123.565,"n":255,"o":123.565,"t":"2026-01-09T05:00:00Z","v":18668,"vw":123.734648},{"c":123.7915,"h":123.92,"l":122.8784,"n":226,"o":122.91,"t":"2026-01-12T05:00:00Z","v":22306,"vw":123.629208},{"c":123.55,"h":123.8209,"l":123.24,"n":176,"o":123.8,"t":"2026-01-13T05:00:00Z","v":23778,"vw":123.448009},{"c":123.0359,"h":123.0359,"l":122.39,"n":219,"o":122.99,"t":"2026-01-14T05:00:00Z","v":163330,"vw":122.467546},{"c":123.2946,"h":123.95,"l":123.29,"n":251,"o":123.815,"t":"2026-01-15T05:00:00Z","v":12536,"vw":123.689506},{"c":123.2324,"h":123.64,"l":123.17,"n":243,"o":123.63,"t":"2026-01-16T05:00:00Z","v":15734,"vw":123.540323},{"c":120.7,"h":121.89,"l":120.7,"n":442,"o":121.44,"t":"2026-01-20T05:00:00Z","v":25110,"vw":121.363899},{"c":122.6013,"h":123.11,"l":121.03,"n":343,"o":121.03,"t":"2026-01-21T05:00:00Z","v":27849,"vw":122.256307},{"c":123.41,"h":123.63,"l":122.98,"n":412,"o":123.34,"t":"2026-01-22T05:00:00Z","v":84943,"vw":123.427625},{"c":123.5356,"h":123.84,"l":123.41,"n":395,"o":123.57,"t":"2026-01-23T05:00:00Z","v":101775,"vw":123.494788},{"c":123.8162,"h":124.03,"l":123.44,"n":279,"o":123.44,"t":"2026-01-26T05:00:00Z","v":37598,"vw":123.879687},{"c":124.2494,"h":124.5,"l":124.2248,"n":115,"o":124.2248,"t":"2026-01-27T05:00:00Z","v":10808,"vw":124.377717},{"c":124.6993,"h":124.9108,"l":124.5,"n":139,"o":124.73,"t":"2026-01-28T05:00:00Z","v":23314,"vw":124.647523},{"c":123.4508,"h":124.03,"l":122.27,"n":203,"o":124.03,"t":"2026-01-29T05:00:00Z","v":11911,"vw":122.673606},{"c":123.0146,"h":123.46,"l":122.59,"n":161,"o":123.02,"t":"2026-01-30T05:00:00Z","v":39958,"vw":122.99158},{"c":123.25,"h":123.62,"l":122.5,"n":202,"o":122.5,"t":"2026-02-02T05:00:00Z","v":8871,"vw":123.299919},{"c":121.5686,"h":123.24,"l":120.98,"n":292,"o":123.24,"t":"2026-02-03T05:00:00Z","v":223450,"vw":121.19468},{"c":121.1538,"h":121.92,"l":120.385,"n":435,"o":121.92,"t":"2026-02-04T05:00:00Z","v":41312,"vw":121.046826},{"c":119.3466,"h":120.325,"l":119.08,"n":405,"o":119.68,"t":"2026-02-05T05:00:00Z","v":60694,"vw":119.579132},{"c":122.2238,"h":122.4,"l":121.02,"n":369,"o":121.22,"t":"2026-02-06T05:00:00Z","v":29946,"vw":121.63471},{"c":122.71,"h":123.14,"l":122,"n":289,"o":122,"t":"2026-02-09T05:00:00Z","v":26722,"vw":122.931911},{"c":122.41,"h":123.03,"l":122.4,"n":189,"o":122.635,"t":"2026-02-10T05:00:00Z","v":12941,"vw":122.614629},{"c":122.2647,"h":123.35,"l":121.83,"n":471,"o":123.35,"t":"2026-02-11T05:00:00Z","v":28152,"vw":122.284043},{"c":120.8719,"h":122.85,"l":120.76,"n":324,"o":122.85,"t":"2026-02-12T05:00:00Z","v":24865,"vw":121.623157},{"c":120.9369,"h":121.64,"l":120.64,"n":328,"o":121.02,"t":"2026-02-13T05:00:00Z","v":32568,"vw":120.995715},{"c":120.5951,"h":121.025,"l":119.44,"n":229,"o":120.45,"t":"2026-02-17T05:00:00Z","v":15660,"vw":120.562961},{"c":121.361,"h":121.76,"l":120.91,"n":192,"o":121.225,"t":"2026-02-18T05:00:00Z","v":10700,"vw":121.472359},{"c":121.08,"h":121.12,"l":120.51,"n":539,"o":120.76,"t":"2026-02-19T05:00:00Z","v":84194,"vw":120.915578},{"c":121.9725,"h":122.02,"l":120.68,"n":199,"o":120.68,"t":"2026-02-20T05:00:00Z","v":27104,"vw":121.879526},{"c":120.5898,"h":122.025,"l":120.39,"n":209,"o":121.84,"t":"2026-02-23T05:00:00Z","v":24941,"vw":120.669701},{"c":121.7,"h":121.71,"l":120.9,"n":146,"o":120.92,"t":"2026-02-24T05:00:00Z","v":11139,"vw":121.479215},{"c":122.5908,"h":122.7,"l":122.1,"n":396,"o":122.1,"t":"2026-02-25T05:00:00Z","v":139294,"vw":122.596406},{"c":121.3775,"h":122.45,"l":120.8,"n":309,"o":122.45,"t":"2026-02-26T05:00:00Z","v":26691,"vw":121.321627},{"c":120.6734,"h":120.8,"l":120.3,"n":264,"o":120.43,"t":"2026-02-27T05:00:00Z","v":9033,"vw":120.517107},{"c":120.8721,"h":121.21,"l":119.35,"n":360,"o":119.35,"t":"2026-03-02T05:00:00Z","v":23969,"vw":120.623488},{"c":119.56,"h":119.92,"l":117.8,"n":389,"o":118.77,"t":"2026-03-03T05:00:00Z","v":31169,"vw":119.085154},{"c":120.4,"h":120.7873,"l":119.6595,"n":327,"o":119.73,"t":"2026-03-04T05:00:00Z","v":18673,"vw":120.331184},{"c":119.6221,"h":120.05,"l":118.59,"n":333,"o":119.71,"t":"2026-03-05T05:00:00Z","v":23718,"vw":119.133057},{"c":118.0898,"h":118.68,"l":117.852,"n":412,"o":118.1,"t":"2026-03-06T05:00:00Z","v":22345,"vw":118.398121},{"c":119.2186,"h":119.26,"l":116.405,"n":318,"o":116.82,"t":"2026-03-09T04:00:00Z","v":41869,"vw":118.374787},{"c":119.0678,"h":119.93,"l":118.79,"n":219,"o":119.22,"t":"2026-03-10T04:00:00Z","v":9210,"vw":119.333227},{"c":119.0056,"h":119.63,"l":118.52,"n":583,"o":119.24,"t":"2026-03-11T04:00:00Z","v":14436,"vw":118.930569},{"c":117.03,"h":118.22,"l":117.02,"n":224,"o":118.22,"t":"2026-03-12T04:00:00Z","v":44361,"vw":117.304891},{"c":116.42,"h":118.0527,"l":116.29,"n":237,"o":117.6,"t":"2026-03-13T04:00:00Z","v":28255,"vw":116.747748},{"c":117.65,"h":118.12,"l":117.35,"n":345,"o":117.48,"t":"2026-03-16T04:00:00Z","v":49275,"vw":117.672644},{"c":117.4797,"h":118.16,"l":117.34,"n":429,"o":118.11,"t":"2026-03-17T04:00:00Z","v":46959,"vw":117.54647},{"c":115.833,"h":117.18,"l":115.82,"n":544,"o":117.11,"t":"2026-03-18T04:00:00Z","v":18736,"vw":116.576572},{"c":115.5186,"h":116,"l":114.81,"n":453,"o":114.83,"t":"2026-03-19T04:00:00Z","v":37708,"vw":115.211448},{"c":113.647,"h":115.32,"l":113.06,"n":372,"o":115.32,"t":"2026-03-20T04:00:00Z","v":39960,"vw":114.189363},{"c":114.8157,"h":115.95,"l":114.695,"n":267,"o":115.31,"t":"2026-03-23T04:00:00Z","v":23389,"vw":115.231845},{"c":113.9893,"h":114.56,"l":113.85,"n":297,"o":114.25,"t":"2026-03-24T04:00:00Z","v":17874,"vw":114.248236},{"c":114.7475,"h":115.13,"l":114.635,"n":207,"o":114.78,"t":"2026-03-25T04:00:00Z","v":22261,"vw":114.902452},{"c":112.5258,"h":114.35,"l":112.5,"n":350,"o":114,"t":"2026-03-26T04:00:00Z","v":30967,"vw":113.376087},{"c":110.6075,"h":111.855,"l":110.59,"n":274,"o":111.84,"t":"2026-03-27T04:00:00Z","v":18303,"vw":111.267046},{"c":110.2441,"h":111.53,"l":109.85,"n":307,"o":111.53,"t":"2026-03-30T04:00:00Z","v":110248,"vw":110.398955},{"c":113.6026,"h":113.74,"l":111.58,"n":280,"o":111.58,"t":"2026-03-31T04:00:00Z","v":25801,"vw":112.957738},{"c":114.7,"h":115.4,"l":114.5,"n":414,"o":114.5,"t":"2026-04-01T04:00:00Z","v":24981,"vw":114.93374},{"c":114.7221,"h":115.1699,"l":113.085,"n":232,"o":113.12,"t":"2026-04-02T04:00:00Z","v":14352,"vw":114.268317},{"c":115.16,"h":115.16,"l":114.62,"n":280,"o":114.75,"t":"2026-04-06T04:00:00Z","v":20144,"vw":114.851677},{"c":114.96,"h":115.14,"l":113.95,"n":465,"o":114.68,"t":"2026-04-07T04:00:00Z","v":146273,"vw":114.84161},{"c":118.03,"h":118.57,"l":117.5942,"n":669,"o":118.57,"t":"2026-04-08T04:00:00Z","v":63089,"vw":118.082904},{"c":118.5186,"h":118.61,"l":117.36,"n":368,"o":117.52,"t":"2026-04-09T04:00:00Z","v":15032,"vw":118.345352},{"c":118.2497,"h":118.9,"l":118.2,"n":221,"o":118.87,"t":"2026-04-10T04:00:00Z","v":31594,"vw":118.336632},{"c":119.647,"h":119.666,"l":117.9,"n":208,"o":117.9,"t":"2026-04-13T04:00:00Z","v":15365,"vw":118.935078},{"c":121.4398,"h":121.4398,"l":120.04,"n":227,"o":120.04,"t":"2026-04-14T04:00:00Z","v":20369,"vw":120.951988},{"c":122.62,"h":122.62,"l":121.6948,"n":220,"o":121.78,"t":"2026-04-15T04:00:00Z","v":12454,"vw":121.920955},{"c":122.92,"h":123.1195,"l":122.42,"n":307,"o":123.02,"t":"2026-04-16T04:00:00Z","v":22034,"vw":122.917414},{"c":124.69,"h":124.9309,"l":123.94,"n":371,"o":123.94,"t":"2026-04-17T04:00:00Z","v":25994,"vw":124.563898},{"c":124.32,"h":124.42,"l":123.86,"n":274,"o":124.42,"t":"2026-04-20T04:00:00Z","v":13276,"vw":124.168703},{"c":123.58,"h":124.75,"l":123.38,"n":364,"o":124.63,"t":"2026-04-21T04:00:00Z","v":26084,"vw":124.015785},{"c":124.52,"h":124.54,"l":124.07,"n":288,"o":124.54,"t":"2026-04-22T04:00:00Z","v":26841,"vw":124.325249},{"c":123.8959,"h":124.45,"l":122.75,"n":304,"o":123.94,"t":"2026-04-23T04:00:00Z","v":29501,"vw":123.953514},{"c":125.5138,"h":125.52,"l":124.43,"n":254,"o":124.5,"t":"2026-04-24T04:00:00Z","v":8080,"vw":125.054239},{"c":126.2682,"h":126.42,"l":125.38,"n":297,"o":125.49,"t":"2026-04-27T04:00:00Z","v":17689,"vw":125.824859},{"c":125.71,"h":125.8101,"l":125.18,"n":194,"o":125.6,"t":"2026-04-28T04:00:00Z","v":9283,"vw":125.475529},{"c":125.3886,"h":125.86,"l":125.01,"n":386,"o":125.86,"t":"2026-04-29T04:00:00Z","v":39527,"vw":125.468889},{"c":127.04,"h":127.105,"l":125.4854,"n":295,"o":126.52,"t":"2026-04-30T04:00:00Z","v":19712,"vw":126.354616},{"c":127.2615,"h":127.6,"l":127.02,"n":427,"o":127.55,"t":"2026-05-01T04:00:00Z","v":29343,"vw":127.438314},{"c":126.4361,"h":127.26,"l":126,"n":295,"o":127.26,"t":"2026-05-04T04:00:00Z","v":34530,"vw":126.463173},{"c":127.27,"h":127.36,"l":127.04,"n":313,"o":127.24,"t":"2026-05-05T04:00:00Z","v":38831,"vw":127.236561},{"c":130.02,"h":130.15,"l":128.59,"n":584,"o":128.59,"t":"2026-05-06T04:00:00Z","v":68470,"vw":129.649682},{"c":130.07,"h":130.5125,"l":129.72,"n":271,"o":130.26,"t":"2026-05-07T04:00:00Z","v":30547,"vw":129.921938},{"c":130.8205,"h":130.9497,"l":130.62,"n":271,"o":130.635,"t":"2026-05-08T04:00:00Z","v":13680,"vw":130.7301},{"c":131.0429,"h":131.445,"l":130.33,"n":240,"o":130.33,"t":"2026-05-11T04:00:00Z","v":8453,"vw":131.221305},{"c":130.7111,"h":130.865,"l":129.63,"n":466,"o":130.865,"t":"2026-05-12T04:00:00Z","v":24160,"vw":130.415089},{"c":131.62,"h":131.94,"l":130.735,"n":332,"o":131.01,"t":"2026-05-13T04:00:00Z","v":118358,"vw":131.734559},{"c":132.85,"h":133.06,"l":132.01,"n":455,"o":132.05,"t":"2026-05-14T04:00:00Z","v":29145,"vw":132.611088},{"c":130.9197,"h":131.8038,"l":130.8,"n":462,"o":131.065,"t":"2026-05-15T04:00:00Z","v":25552,"vw":131.214912},{"c":130.84,"h":131.5,"l":130.05,"n":404,"o":131.11,"t":"2026-05-18T04:00:00Z","v":27454,"vw":130.875082},{"c":129.8151,"h":130.64,"l":129.65,"n":322,"o":130.31,"t":"2026-05-19T04:00:00Z","v":15875,"vw":130.154454},{"c":131.41,"h":131.44,"l":130.13,"n":351,"o":130.41,"t":"2026-05-20T04:00:00Z","v":12087,"vw":130.920789},{"c":131.22,"h":131.4599,"l":130.57,"n":355,"o":130.9484,"t":"2026-05-21T04:00:00Z","v":7967,"vw":131.055752},{"c":131.61,"h":132.23,"l":131.53,"n":287,"o":132,"t":"2026-05-22T04:00:00Z","v":10461,"vw":131.875933},{"c":132.45,"h":132.46,"l":131.955,"n":277,"o":132.46,"t":"2026-05-26T04:00:00Z","v":17181,"vw":132.164257},{"c":132.1558,"h":132.58,"l":132.1558,"n":200,"o":132.58,"t":"2026-05-27T04:00:00Z","v":10094,"vw":132.412203},{"c":133.0634,"h":133.1299,"l":132,"n":315,"o":132.1,"t":"2026-05-28T04:00:00Z","v":12966,"vw":132.801338},{"c":132.92,"h":133.5099,"l":132.92,"n":341,"o":133.09,"t":"2026-05-29T04:00:00Z","v":26099,"vw":133.28744},{"c":134.0242,"h":134.27,"l":132.92,"n":404,"o":132.92,"t":"2026-06-01T04:00:00Z","v":48646,"vw":133.710406},{"c":133.429,"h":133.7099,"l":133.36,"n":189,"o":133.46,"t":"2026-06-02T04:00:00Z","v":12794,"vw":133.504455},{"c":132.169,"h":132.78,"l":132.12,"n":215,"o":132.78,"t":"2026-06-03T04:00:00Z","v":7776,"vw":132.311514},{"c":133.8247,"h":133.92,"l":132.45,"n":264,"o":132.45,"t":"2026-06-04T04:00:00Z","v":32798,"vw":133.68276},{"c":130.6198,"h":132.62,"l":130.235,"n":395,"o":132.6,"t":"2026-06-05T04:00:00Z","v":9306,"vw":131.380075},{"c":130.8386,"h":131.32,"l":130.7,"n":401,"o":130.955,"t":"2026-06-08T04:00:00Z","v":11347,"vw":131.010776},{"c":130.8768,"h":132.2,"l":128.984,"n":616,"o":132.2,"t":"2026-06-09T04:00:00Z","v":59240,"vw":130.720613},{"c":128.62,"h":131.02,"l":128.46,"n":386,"o":130.44,"t":"2026-06-10T04:00:00Z","v":30105,"vw":129.094524},{"c":130.5705,"h":130.69,"l":128.45,"n":317,"o":128.84,"t":"2026-06-11T04:00:00Z","v":24478,"vw":129.819076},{"c":131.32,"h":131.72,"l":130.23,"n":525,"o":131,"t":"2026-06-12T04:00:00Z","v":43918,"vw":131.336598},{"c":133.2488,"h":133.78,"l":133.01,"n":231,"o":133.01,"t":"2026-06-15T04:00:00Z","v":8567,"vw":133.395638},{"c":132.6545,"h":133.45,"l":132.63,"n":195,"o":133.25,"t":"2026-06-16T04:00:00Z","v":9031,"vw":133.160447},{"c":130.7492,"h":132.77,"l":130.63,"n":284,"o":132.75,"t":"2026-06-17T04:00:00Z","v":11033,"vw":132.284462},{"c":131.968,"h":132.08,"l":131.49,"n":225,"o":132.07,"t":"2026-06-18T04:00:00Z","v":13377,"vw":131.879121},{"c":131.06,"h":131.9431,"l":130.79,"n":274,"o":131.5,"t":"2026-06-22T04:00:00Z","v":10127,"vw":131.168844},{"c":129.37,"h":129.8806,"l":129.1912,"n":353,"o":129.2,"t":"2026-06-23T04:00:00Z","v":17233,"vw":129.617678},{"c":129.2902,"h":130.17,"l":129.04,"n":192,"o":129.57,"t":"2026-06-24T04:00:00Z","v":7198,"vw":129.355012},{"c":129.53,"h":130.25,"l":129.2,"n":226,"o":130.25,"t":"2026-06-25T04:00:00Z","v":116722,"vw":129.397412},{"c":129.7249,"h":130.38,"l":129.32,"n":208,"o":129.32,"t":"2026-06-26T04:00:00Z","v":9317,"vw":129.954484},{"c":131.6717,"h":131.725,"l":130.13,"n":189,"o":130.36,"t":"2026-06-29T04:00:00Z","v":4978,"vw":131.285416},{"c":132.76,"h":132.95,"l":131.58,"n":306,"o":131.89,"t":"2026-06-30T04:00:00Z","v":16299,"vw":132.303339},{"c":132.549,"h":133.04,"l":132.29,"n":248,"o":132.29,"t":"2026-07-01T04:00:00Z","v":27402,"vw":132.579404},{"c":132.2513,"h":133.24,"l":131.2267,"n":478,"o":132.95,"t":"2026-07-02T04:00:00Z","v":24734,"vw":131.823294},{"c":133.1142,"h":133.25,"l":132.4,"n":214,"o":132.4085,"t":"2026-07-06T04:00:00Z","v":27863,"vw":133.031232},{"c":132.5742,"h":132.9299,"l":132.25,"n":340,"o":132.86,"t":"2026-07-07T04:00:00Z","v":28621,"vw":132.490447},{"c":132.0537,"h":132.0537,"l":131,"n":199,"o":131.61,"t":"2026-07-08T04:00:00Z","v":8590,"vw":131.627656},{"c":132.5555,"h":132.57,"l":132.0201,"n":187,"o":132.13,"t":"2026-07-09T04:00:00Z","v":5420,"vw":132.404645},{"c":133.4745,"h":133.4745,"l":132.625,"n":237,"o":132.89,"t":"2026-07-10T04:00:00Z","v":17597,"vw":133.25134},{"c":132.4401,"h":133.1796,"l":132.2699,"n":260,"o":132.85,"t":"2026-07-13T04:00:00Z","v":35615,"vw":132.573566},{"c":133.0015,"h":133.03,"l":132.6501,"n":180,"o":132.67,"t":"2026-07-14T04:00:00Z","v":8766,"vw":132.844209},{"c":133.2943,"h":133.45,"l":132.53,"n":212,"o":133.41,"t":"2026-07-15T04:00:00Z","v":12556,"vw":133.177299},{"c":132.6354,"h":133.32,"l":132.285,"n":218,"o":132.79,"t":"2026-07-16T04:00:00Z","v":34524,"vw":132.763425},{"c":131.0913,"h":131.455,"l":130.8801,"n":155,"o":131.115,"t":"2026-07-17T04:00:00Z","v":7098,"vw":131.058295},{"c":130.9004,"h":131.89,"l":130.73,"n":317,"o":131.89,"t":"2026-07-20T04:00:00Z","v":74370,"vw":130.973938},{"c":131.6246,"h":131.7,"l":131.19,"n":165,"o":131.3035,"t":"2026-07-21T04:00:00Z","v":10382,"vw":131.591922},{"c":131.5547,"h":132.085,"l":131.23,"n":162,"o":131.23,"t":"2026-07-22T04:00:00Z","v":12172,"vw":131.826771},{"c":129.09,"h":129.935,"l":128.73,"n":301,"o":129.92,"t":"2026-07-23T04:00:00Z","v":42003,"vw":129.229895},{"c":129.4353,"h":130.26,"l":129.22,"n":172,"o":129.53,"t":"2026-07-24T04:00:00Z","v":9626,"vw":129.716304},{"c":129.3399,"h":130.74,"l":128.955,"n":176,"o":130.74,"t":"2026-07-27T04:00:00Z","v":28138,"vw":129.387253},{"c":130.0563,"h":130.425,"l":129.195,"n":152,"o":129.66,"t":"2026-07-28T04:00:00Z","v":7673,"vw":130.030541},{"c":128.34,"h":130.39,"l":128.21,"n":230,"o":129.7899,"t":"2026-07-29T04:00:00Z","v":13662,"vw":129.448674},{"c":130.99,"h":131.0301,"l":130.43,"n":200,"o":130.43,"t":"2026-07-30T04:00:00Z","v":7082,"vw":130.725576},{"c":132.9211,"h":132.9211,"l":131.51,"n":215,"o":131.73,"t":"2026-07-31T04:00:00Z","v":10186,"vw":131.799253},{"c":135.22,"h":135.39,"l":133.34,"n":277,"o":133.34,"t":"2026-08-03T04:00:00Z","v":17354,"vw":134.918248},{"c":137.4827,"h":137.8,"l":135.82,"n":290,"o":135.82,"t":"2026-08-04T04:00:00Z","v":36959,"vw":137.121578},{"c":137.17,"h":138.615,"l":137.15,"n":293,"o":138.52,"t":"2026-08-05T04:00:00Z","v":28134,"vw":137.619352},{"c":137.1341,"h":137.59,"l":136.8601,"n":245,"o":137.19,"t":"2026-08-06T04:00:00Z","v":15716,"vw":137.241662},{"c":137.93,"h":137.98,"l":137.45,"n":247,"o":137.89,"t":"2026-08-07T04:00:00Z","v":45209,"vw":137.787544},{"c":137.66,"h":138.09,"l":137.509,"n":264,"o":137.83,"t":"2026-08-10T04:00:00Z","v":14070,"vw":137.776364},{"c":137.233,"h":138.39,"l":137.15,"n":228,"o":138.39,"t":"2026-08-11T04:00:00Z","v":21199,"vw":137.289996},{"c":137.78,"h":137.8761,"l":137.58,"n":170,"o":137.665,"t":"2026-08-12T04:00:00Z","v":10790,"vw":137.710335},{"c":138.8693,"h":139,"l":138.35,"n":195,"o":138.46,"t":"2026-08-13T04:00:00Z","v":16416,"vw":138.694309},{"c":138.93,"h":139.195,"l":138.71,"n":184,"o":139.195,"t":"2026-08-14T04:00:00Z","v":13631,"vw":138.803298},{"c":138.05,"h":138.6716,"l":138.04,"n":335,"o":138.6716,"t":"2026-08-17T04:00:00Z","v":51046,"vw":138.131605},{"c":137.32,"h":137.5247,"l":137.27,"n":261,"o":137.27,"t":"2026-08-18T04:00:00Z","v":15496,"vw":137.4203},{"c":137.63,"h":138.282,"l":137.57,"n":201,"o":137.88,"t":"2026-08-19T04:00:00Z","v":141098,"vw":137.784177},{"c":136.61,"h":137.39,"l":136.56,"n":204,"o":137.39,"t":"2026-08-20T04:00:00Z","v":8866,"vw":136.968755},{"c":137.5593,"h":137.765,"l":137.23,"n":224,"o":137.255,"t":"2026-08-21T04:00:00Z","v":7305,"vw":137.456005},{"c":137.1141,"h":137.47,"l":137.0101,"n":248,"o":137.47,"t":"2026-08-24T04:00:00Z","v":17291,"vw":137.270758},{"c":137.6678,"h":137.72,"l":137.27,"n":215,"o":137.6,"t":"2026-08-25T04:00:00Z","v":17469,"vw":137.498476},{"c":137.1437,"h":137.64,"l":136.89,"n":356,"o":137.48,"t":"2026-08-26T04:00:00Z","v":18978,"vw":137.364645},{"c":138.8506,"h":139.155,"l":138.11,"n":396,"o":138.11,"t":"2026-08-27T04:00:00Z","v":16667,"vw":138.635386},{"c":137.9348,"h":138.975,"l":137.905,"n":170,"o":138.74,"t":"2026-08-28T04:00:00Z","v":6962,"vw":138.202164},{"c":137.5791,"h":137.61,"l":137.14,"n":228,"o":137.44,"t":"2026-08-31T04:00:00Z","v":7619,"vw":137.3342},{"c":135.8626,"h":136.605,"l":135.56,"n":264,"o":136.46,"t":"2026-09-01T04:00:00Z","v":17246,"vw":135.813704},{"c":136.7047,"h":136.97,"l":136.04,"n":220,"o":136.04,"t":"2026-09-02T04:00:00Z","v":8581,"vw":136.780549},{"c":138.53,"h":138.77,"l":138.03,"n":230,"o":138.06,"t":"2026-09-03T04:00:00Z","v":12172,"vw":138.429993},{"c":137.87,"h":138.49,"l":137.71,"n":194,"o":138.49,"t":"2026-09-04T04:00:00Z","v":30122,"vw":137.90379},{"c":136.7353,"h":137.64,"l":136.68,"n":244,"o":137.64,"t":"2026-09-08T04:00:00Z","v":30175,"vw":136.888611},{"c":135.6654,"h":136.27,"l":135.63,"n":269,"o":136.27,"t":"2026-09-09T04:00:00Z","v":21012,"vw":135.839594},{"c":134.4963,"h":134.9099,"l":134.41,"n":286,"o":134.596,"t":"2026-09-10T04:00:00Z","v":23737,"vw":134.604675},{"c":135.46,"h":135.8236,"l":135.4,"n":221,"o":135.78,"t":"2026-09-11T04:00:00Z","v":14130,"vw":135.688069},{"c":135.1907,"h":135.49,"l":134.65,"n":176,"o":134.89,"t":"2026-09-14T04:00:00Z","v":5646,"vw":135.164316},{"c":134.0588,"h":134.8,"l":133.9716,"n":206,"o":134.8,"t":"2026-09-15T04:00:00Z","v":13941,"vw":134.095632},{"c":133.5712,"h":134.82,"l":133.14,"n":167,"o":134.57,"t":"2026-09-16T04:00:00Z","v":6789,"vw":134.609019},{"c":135.141,"h":135.61,"l":134.85,"n":358,"o":135.61,"t":"2026-09-17T04:00:00Z","v":17054,"vw":135.063712},{"c":135.3313,"h":135.3313,"l":134.8,"n":217,"o":135.26,"t":"2026-09-18T04:00:00Z","v":17515,"vw":135.023345},{"c":137.3522,"h":137.425,"l":136.23,"n":324,"o":136.23,"t":"2026-09-21T04:00:00Z","v":23450,"vw":137.204095},{"c":137.3577,"h":137.99,"l":137.08,"n":255,"o":137.37,"t":"2026-09-22T04:00:00Z","v":20091,"vw":137.341179},{"c":136.1281,"h":137.28,"l":135.9201,"n":237,"o":137.28,"t":"2026-09-23T04:00:00Z","v":11971,"vw":136.437842},{"c":136.1656,"h":136.35,"l":135.42,"n":220,"o":135.42,"t":"2026-09-24T04:00:00Z","v":12875,"vw":135.972674},{"c":137.1197,"h":137.16,"l":136.25,"n":246,"o":136.66,"t":"2026-09-25T04:00:00Z","v":43656,"vw":137.098023},{"c":136.5788,"h":137.1,"l":136.2946,"n":256,"o":136.53,"t":"2026-09-28T04:00:00Z","v":9268,"vw":136.726634},{"c":136.2852,"h":136.75,"l":135.91,"n":328,"o":136.75,"t":"2026-09-29T04:00:00Z","v":76458,"vw":136.326869},{"c":136.2874,"h":137.27,"l":136.14,"n":170,"o":137.01,"t":"2026-09-30T04:00:00Z","v":9194,"vw":136.97263},{"c":136.4028,"h":136.93,"l":135.7408,"n":357,"o":136.93,"t":"2026-10-01T04:00:00Z","v":15829,"vw":136.345577},{"c":137.55,"h":138.075,"l":137.365,"n":186,"o":138.075,"t":"2026-10-02T04:00:00Z","v":22757,"vw":137.476133},{"c":138.76,"h":139.07,"l":137.5,"n":744,"o":137.5,"t":"2026-10-05T04:00:00Z","v":25395,"vw":138.142362},{"c":139.4222,"h":140.02,"l":139.38,"n":162,"o":139.5,"t":"2026-10-06T04:00:00Z","v":7739,"vw":139.60165},{"c":138.82,"h":138.92,"l":138.3508,"n":192,"o":138.6,"t":"2026-10-07T04:00:00Z","v":14951,"vw":138.81076},{"c":138.1028,"h":138.64,"l":137.73,"n":234,"o":138.2771,"t":"2026-10-08T04:00:00Z","v":18385,"vw":138.255514},{"c":138.9178,"h":139.07,"l":138.75,"n":155,"o":138.95,"t":"2026-10-09T04:00:00Z","v":3641,"vw":138.963337},{"c":138.89,"h":139.0458,"l":138.758,"n":173,"o":138.96,"t":"2026-10-12T04:00:00Z","v":6467,"vw":138.850656},{"c":138.8429,"h":138.895,"l":138.3175,"n":192,"o":138.895,"t":"2026-10-13T04:00:00Z","v":9729,"vw":138.660705},{"c":137.1033,"h":138.51,"l":136.75,"n":154,"o":137.99,"t":"2026-10-14T04:00:00Z","v":7910,"vw":137.540706},{"c":137.7486,"h":137.95,"l":136.68,"n":190,"o":136.68,"t":"2026-10-15T04:00:00Z","v":8982,"vw":137.303339},{"c":136.1981,"h":137.7895,"l":135.9,"n":193,"o":137.7895,"t":"2026-10-16T04:00:00Z","v":27277,"vw":136.247383},{"c":136.761,"h":137.381,"l":136.69,"n":198,"o":137.04,"t":"2026-10-19T04:00:00Z","v":38556,"vw":136.830215},{"c":137.2719,"h":137.83,"l":136.81,"n":225,"o":136.81,"t":"2026-10-20T04:00:00Z","v":10523,"vw":137.364506},{"c":138.1463,"h":138.1463,"l":137.25,"n":216,"o":137.76,"t":"2026-10-21T04:00:00Z","v":11547,"vw":137.805317},{"c":136.49,"h":137.06,"l":136.095,"n":219,"o":136.84,"t":"2026-10-22T04:00:00Z","v":21347,"vw":136.597074}],"volatilityBars":[{"c":137.99,"h":137.99,"l":137.37,"n":7,"o":137.37,"t":"2026-09-22T13:30:00Z","v":964,"vw":137.441158},{"c":137.4999,"h":137.5,"l":137.4999,"n":8,"o":137.5,"t":"2026-09-22T13:45:00Z","v":1179,"vw":137.499986},{"c":137.4781,"h":137.4781,"l":137.4781,"n":2,"o":137.4781,"t":"2026-09-22T14:15:00Z","v":524,"vw":137.4781},{"c":137.59,"h":137.59,"l":137.59,"n":4,"o":137.59,"t":"2026-09-22T14:30:00Z","v":302,"vw":137.59},{"c":137.08,"h":137.08,"l":137.08,"n":2,"o":137.08,"t":"2026-09-22T15:45:00Z","v":102,"vw":137.08},{"c":137.105,"h":137.105,"l":137.105,"n":3,"o":137.105,"t":"2026-09-22T16:00:00Z","v":381,"vw":137.105},{"c":137.181,"h":137.181,"l":137.181,"n":1,"o":137.181,"t":"2026-09-22T16:15:00Z","v":320,"vw":137.181},{"c":137.25,"h":137.26,"l":137.25,"n":8,"o":137.26,"t":"2026-09-22T16:45:00Z","v":7852,"vw":137.250438},{"c":137.3198,"h":137.3198,"l":137.3198,"n":2,"o":137.3198,"t":"2026-09-22T17:00:00Z","v":1588,"vw":137.3198},{"c":137.4,"h":137.4,"l":137.2933,"n":4,"o":137.2933,"t":"2026-09-22T17:45:00Z","v":597,"vw":137.313244},{"c":137.43,"h":137.43,"l":137.43,"n":2,"o":137.43,"t":"2026-09-22T18:30:00Z","v":502,"vw":137.43},{"c":137.48,"h":137.48,"l":137.48,"n":1,"o":137.48,"t":"2026-09-22T18:45:00Z","v":1392,"vw":137.48},{"c":137.48,"h":137.48,"l":137.48,"n":1,"o":137.48,"t":"2026-09-22T19:00:00Z","v":248,"vw":137.48},{"c":137.46,"h":137.48,"l":137.46,"n":5,"o":137.48,"t":"2026-09-22T19:15:00Z","v":1877,"vw":137.472743},{"c":137.37,"h":137.37,"l":137.37,"n":6,"o":137.37,"t":"2026-09-22T19:45:00Z","v":324,"vw":137.37},{"c":137.235,"h":137.28,"l":137.235,"n":6,"o":137.28,"t":"2026-09-23T13:30:00Z","v":386,"vw":137.25628},{"c":137.225,"h":137.225,"l":137.225,"n":2,"o":137.225,"t":"2026-09-23T13:45:00Z","v":1163,"vw":137.225},{"c":136.53,"h":136.635,"l":136.53,"n":2,"o":136.635,"t":"2026-09-23T14:15:00Z","v":1583,"vw":136.599182},{"c":136.49,"h":136.49,"l":136.46,"n":9,"o":136.46,"t":"2026-09-23T14:45:00Z","v":900,"vw":136.483333},{"c":135.9201,"h":135.955,"l":135.9201,"n":10,"o":135.9488,"t":"2026-09-23T17:00:00Z","v":962,"vw":135.937321},{"c":136.04,"h":136.04,"l":136.0335,"n":2,"o":136.0335,"t":"2026-09-23T17:15:00Z","v":655,"vw":136.034641},{"c":136.12,"h":136.14,"l":136.05,"n":25,"o":136.05,"t":"2026-09-23T17:30:00Z","v":1805,"vw":136.070357},{"c":136.2701,"h":136.2701,"l":136.2701,"n":1,"o":136.2701,"t":"2026-09-23T19:00:00Z","v":800,"vw":136.2701},{"c":136.16,"h":136.16,"l":136.16,"n":2,"o":136.16,"t":"2026-09-23T19:15:00Z","v":264,"vw":136.16},{"c":136.24,"h":136.24,"l":136.24,"n":3,"o":136.24,"t":"2026-09-23T19:30:00Z","v":113,"vw":136.24},{"c":136.16,"h":136.16,"l":136.16,"n":9,"o":136.16,"t":"2026-09-23T19:45:00Z","v":314,"vw":136.16},{"c":134.05,"h":134.05,"l":134.05,"n":3,"o":134.05,"t":"2026-09-24T09:30:00Z","v":188,"vw":134.05},{"c":135.637,"h":135.637,"l":135.42,"n":7,"o":135.42,"t":"2026-09-24T13:30:00Z","v":398,"vw":135.505721},{"c":135.67,"h":135.705,"l":135.645,"n":11,"o":135.705,"t":"2026-09-24T13:45:00Z","v":1956,"vw":135.694579},{"c":135.85,"h":135.85,"l":135.79,"n":3,"o":135.79,"t":"2026-09-24T14:00:00Z","v":367,"vw":135.825501},{"c":135.8346,"h":135.855,"l":135.8346,"n":2,"o":135.855,"t":"2026-09-24T14:15:00Z","v":580,"vw":135.840228},{"c":135.7209,"h":135.7209,"l":135.7209,"n":2,"o":135.7209,"t":"2026-09-24T14:30:00Z","v":550,"vw":135.7209},{"c":135.53,"h":135.53,"l":135.53,"n":3,"o":135.53,"t":"2026-09-24T14:45:00Z","v":300,"vw":135.53},{"c":135.48,"h":135.48,"l":135.48,"n":1,"o":135.48,"t":"2026-09-24T15:30:00Z","v":141,"vw":135.48},{"c":136.16,"h":136.16,"l":136.16,"n":1,"o":136.16,"t":"2026-09-24T16:15:00Z","v":200,"vw":136.16},{"c":136.28,"h":136.35,"l":136.28,"n":8,"o":136.35,"t":"2026-09-24T16:45:00Z","v":1205,"vw":136.298575},{"c":136.03,"h":136.03,"l":136.03,"n":2,"o":136.03,"t":"2026-09-24T17:45:00Z","v":291,"vw":136.03},{"c":135.94,"h":135.97,"l":135.94,"n":7,"o":135.97,"t":"2026-09-24T18:00:00Z","v":830,"vw":135.952564},{"c":136.17,"h":136.17,"l":136.12,"n":7,"o":136.12,"t":"2026-09-24T18:15:00Z","v":745,"vw":136.137409},{"c":136.165,"h":136.1877,"l":136.165,"n":2,"o":136.1877,"t":"2026-09-24T18:45:00Z","v":2000,"vw":136.18089},{"c":136.095,"h":136.1,"l":136.08,"n":9,"o":136.0962,"t":"2026-09-24T19:00:00Z","v":1001,"vw":136.095418},{"c":136.12,"h":136.12,"l":136.12,"n":4,"o":136.12,"t":"2026-09-24T19:30:00Z","v":487,"vw":136.12},{"c":136.18,"h":136.18,"l":136.18,"n":3,"o":136.18,"t":"2026-09-24T19:45:00Z","v":487,"vw":136.18},{"c":136.66,"h":136.66,"l":136.66,"n":9,"o":136.66,"t":"2026-09-25T13:30:00Z","v":711,"vw":136.66},{"c":136.945,"h":136.945,"l":136.945,"n":2,"o":136.945,"t":"2026-09-25T13:45:00Z","v":427,"vw":136.945},{"c":136.25,"h":136.25,"l":136.25,"n":2,"o":136.25,"t":"2026-09-25T14:15:00Z","v":291,"vw":136.25},{"c":136.64,"h":136.64,"l":136.64,"n":3,"o":136.64,"t":"2026-09-25T15:30:00Z","v":209,"vw":136.64},{"c":137.01,"h":137.01,"l":137.01,"n":4,"o":137.01,"t":"2026-09-25T16:00:00Z","v":202,"vw":137.01},{"c":137.025,"h":137.025,"l":137.025,"n":1,"o":137.025,"t":"2026-09-25T16:45:00Z","v":119,"vw":137.025},{"c":136.99,"h":136.99,"l":136.99,"n":1,"o":136.99,"t":"2026-09-25T17:00:00Z","v":106,"vw":136.99},{"c":137.026,"h":137.026,"l":136.95,"n":7,"o":136.95,"t":"2026-09-25T17:15:00Z","v":1505,"vw":136.997712},{"c":137.02,"h":137.02,"l":137.02,"n":1,"o":137.02,"t":"2026-09-25T17:30:00Z","v":591,"vw":137.02},{"c":137.105,"h":137.105,"l":137.08,"n":2,"o":137.08,"t":"2026-09-25T18:15:00Z","v":304,"vw":137.0925},{"c":136.96,"h":136.96,"l":136.96,"n":1,"o":136.96,"t":"2026-09-25T18:30:00Z","v":100,"vw":136.96},{"c":136.93,"h":136.93,"l":136.93,"n":1,"o":136.93,"t":"2026-09-25T18:45:00Z","v":247,"vw":136.93},{"c":136.94,"h":136.95,"l":136.94,"n":12,"o":136.94,"t":"2026-09-25T19:00:00Z","v":2463,"vw":136.940411},{"c":136.8972,"h":136.94,"l":136.875,"n":36,"o":136.89,"t":"2026-09-25T19:15:00Z","v":3225,"vw":136.923086},{"c":136.877,"h":136.877,"l":136.87,"n":3,"o":136.87,"t":"2026-09-25T19:30:00Z","v":284,"vw":136.873488},{"c":137.15,"h":137.16,"l":137.14,"n":8,"o":137.14,"t":"2026-09-25T19:45:00Z","v":31273,"vw":137.159366},{"c":136.7,"h":136.73,"l":136.53,"n":19,"o":136.53,"t":"2026-09-28T13:30:00Z","v":481,"vw":136.669024},{"c":136.84,"h":136.89,"l":136.8,"n":3,"o":136.89,"t":"2026-09-28T13:45:00Z","v":917,"vw":136.874733},{"c":136.81,"h":136.95,"l":136.81,"n":4,"o":136.95,"t":"2026-09-28T14:00:00Z","v":557,"vw":136.881059},{"c":136.31,"h":136.33,"l":136.31,"n":5,"o":136.33,"t":"2026-09-28T15:15:00Z","v":401,"vw":136.32},{"c":136.2946,"h":136.2946,"l":136.2946,"n":1,"o":136.2946,"t":"2026-09-28T15:45:00Z","v":167,"vw":136.2946},{"c":136.4,"h":136.4,"l":136.4,"n":3,"o":136.4,"t":"2026-09-28T16:00:00Z","v":301,"vw":136.4},{"c":137.1,"h":137.1,"l":137.1,"n":3,"o":137.1,"t":"2026-09-28T16:15:00Z","v":198,"vw":137.1},{"c":136.945,"h":136.945,"l":136.945,"n":2,"o":136.945,"t":"2026-09-28T16:30:00Z","v":105,"vw":136.945},{"c":136.83,"h":136.83,"l":136.83,"n":4,"o":136.83,"t":"2026-09-28T16:45:00Z","v":400,"vw":136.83},{"c":137.08,"h":137.08,"l":136.78,"n":13,"o":136.78,"t":"2026-09-28T17:00:00Z","v":628,"vw":136.88},{"c":136.8218,"h":136.8218,"l":136.8218,"n":1,"o":136.8218,"t":"2026-09-28T17:15:00Z","v":189,"vw":136.8218},{"c":136.85,"h":136.85,"l":136.85,"n":3,"o":136.85,"t":"2026-09-28T17:30:00Z","v":162,"vw":136.85},{"c":136.86,"h":136.86,"l":136.86,"n":3,"o":136.86,"t":"2026-09-28T17:45:00Z","v":318,"vw":136.86},{"c":136.72,"h":136.73,"l":136.72,"n":3,"o":136.73,"t":"2026-09-28T19:00:00Z","v":510,"vw":136.723922},{"c":136.74,"h":136.74,"l":136.661,"n":7,"o":136.685,"t":"2026-09-28T19:15:00Z","v":1492,"vw":136.696123},{"c":136.545,"h":136.545,"l":136.545,"n":3,"o":136.545,"t":"2026-09-28T19:30:00Z","v":258,"vw":136.545},{"c":136.75,"h":136.75,"l":136.75,"n":4,"o":136.75,"t":"2026-09-29T13:30:00Z","v":204,"vw":136.75},{"c":136.53,"h":136.53,"l":136.3978,"n":2,"o":136.3978,"t":"2026-09-29T13:45:00Z","v":220,"vw":136.457891},{"c":136.4553,"h":136.4553,"l":136.4553,"n":2,"o":136.4553,"t":"2026-09-29T14:15:00Z","v":110,"vw":136.4553},{"c":136.5008,"h":136.5008,"l":136.5008,"n":2,"o":136.5008,"t":"2026-09-29T14:30:00Z","v":367,"vw":136.5008},{"c":136.4059,"h":136.4059,"l":136.39,"n":3,"o":136.39,"t":"2026-09-29T14:45:00Z","v":254,"vw":136.399615},{"c":136.295,"h":136.295,"l":136.295,"n":1,"o":136.295,"t":"2026-09-29T15:00:00Z","v":281,"vw":136.295},{"c":136.19,"h":136.19,"l":136.19,"n":1,"o":136.19,"t":"2026-09-29T15:15:00Z","v":100,"vw":136.19},{"c":136.21,"h":136.28,"l":136.21,"n":15,"o":136.23,"t":"2026-09-29T15:45:00Z","v":1312,"vw":136.255385},{"c":136.1,"h":136.1,"l":136.1,"n":1,"o":136.1,"t":"2026-09-29T16:00:00Z","v":100,"vw":136.1},{"c":136.18,"h":136.18,"l":136.18,"n":2,"o":136.18,"t":"2026-09-29T16:15:00Z","v":102,"vw":136.18},{"c":136.13,"h":136.21,"l":136.13,"n":3,"o":136.21,"t":"2026-09-29T16:30:00Z","v":300,"vw":136.156667},{"c":136.01,"h":136.05,"l":136.01,"n":2,"o":136.05,"t":"2026-09-29T16:45:00Z","v":229,"vw":136.027467},{"c":136.01,"h":136.0687,"l":136.01,"n":9,"o":136.0687,"t":"2026-09-29T17:00:00Z","v":2024,"vw":136.047479},{"c":136.05,"h":136.1,"l":136.05,"n":75,"o":136.06,"t":"2026-09-29T17:15:00Z","v":10458,"vw":136.068806},{"c":136.02,"h":136.02,"l":136.02,"n":1,"o":136.02,"t":"2026-09-29T17:30:00Z","v":100,"vw":136.02},{"c":135.91,"h":136.03,"l":135.91,"n":3,"o":136.03,"t":"2026-09-29T17:45:00Z","v":327,"vw":135.947383},{"c":136.06,"h":136.1174,"l":135.975,"n":17,"o":135.98,"t":"2026-09-29T18:00:00Z","v":1934,"vw":136.062836},{"c":136.15,"h":136.23,"l":136.15,"n":3,"o":136.23,"t":"2026-09-29T18:15:00Z","v":351,"vw":136.172857},{"c":136.47,"h":136.47,"l":136.47,"n":1,"o":136.47,"t":"2026-09-29T18:30:00Z","v":100,"vw":136.47},{"c":136.4,"h":136.409,"l":136.4,"n":4,"o":136.409,"t":"2026-09-29T18:45:00Z","v":48676,"vw":136.400023},{"c":136.39,"h":136.42,"l":136.39,"n":7,"o":136.42,"t":"2026-09-29T19:00:00Z","v":583,"vw":136.414},{"c":136.39,"h":136.41,"l":136.34,"n":3,"o":136.34,"t":"2026-09-29T19:15:00Z","v":3110,"vw":136.389035},{"c":136.415,"h":136.45,"l":136.415,"n":4,"o":136.4284,"t":"2026-09-29T19:30:00Z","v":1179,"vw":136.420906},{"c":136.24,"h":136.43,"l":136.24,"n":24,"o":136.36,"t":"2026-09-29T19:45:00Z","v":2269,"vw":136.290318},{"c":136.5,"h":136.5,"l":136.5,"n":2,"o":136.5,"t":"2026-09-30T08:30:00Z","v":444,"vw":136.5},{"c":137.01,"h":137.01,"l":137.01,"n":3,"o":137.01,"t":"2026-09-30T13:30:00Z","v":861,"vw":137.01},{"c":136.96,"h":136.96,"l":136.96,"n":3,"o":136.96,"t":"2026-09-30T13:45:00Z","v":886,"vw":136.96},{"c":136.99,"h":137.145,"l":136.99,"n":5,"o":137.145,"t":"2026-09-30T14:30:00Z","v":317,"vw":137.084491},{"c":137.09,"h":137.14,"l":137.09,"n":9,"o":137.14,"t":"2026-09-30T15:00:00Z","v":407,"vw":137.1275},{"c":137.12,"h":137.16,"l":137.12,"n":3,"o":137.16,"t":"2026-09-30T15:30:00Z","v":204,"vw":137.14},{"c":137.27,"h":137.27,"l":137.22,"n":14,"o":137.22,"t":"2026-09-30T16:00:00Z","v":1394,"vw":137.261053},{"c":137.21,"h":137.21,"l":137.21,"n":7,"o":137.21,"t":"2026-09-30T16:15:00Z","v":256,"vw":137.21},{"c":137.19,"h":137.19,"l":137.19,"n":2,"o":137.19,"t":"2026-09-30T17:00:00Z","v":393,"vw":137.19},{"c":137.06,"h":137.06,"l":137.06,"n":1,"o":137.06,"t":"2026-09-30T17:45:00Z","v":100,"vw":137.06},{"c":137.0363,"h":137.0363,"l":137.0363,"n":2,"o":137.0363,"t":"2026-09-30T18:00:00Z","v":547,"vw":137.0363},{"c":136.905,"h":136.905,"l":136.905,"n":1,"o":136.905,"t":"2026-09-30T19:00:00Z","v":375,"vw":136.905},{"c":136.87,"h":136.89,"l":136.86,"n":8,"o":136.86,"t":"2026-09-30T19:15:00Z","v":750,"vw":136.870279},{"c":136.79,"h":136.881,"l":136.79,"n":4,"o":136.881,"t":"2026-09-30T19:30:00Z","v":550,"vw":136.86022},{"c":136.1475,"h":136.53,"l":136.14,"n":7,"o":136.53,"t":"2026-09-30T19:45:00Z","v":729,"vw":136.211413},{"c":136.93,"h":136.93,"l":136.93,"n":5,"o":136.93,"t":"2026-10-01T13:30:00Z","v":163,"vw":136.93},{"c":136.72,"h":136.72,"l":136.66,"n":4,"o":136.66,"t":"2026-10-01T13:45:00Z","v":210,"vw":136.69},{"c":136.08,"h":136.08,"l":136.08,"n":2,"o":136.08,"t":"2026-10-01T14:45:00Z","v":102,"vw":136.08},{"c":135.7408,"h":135.7408,"l":135.7408,"n":1,"o":135.7408,"t":"2026-10-01T15:00:00Z","v":165,"vw":135.7408},{"c":136.1,"h":136.1,"l":136.1,"n":3,"o":136.1,"t":"2026-10-01T15:15:00Z","v":240,"vw":136.1},{"c":135.8799,"h":135.8799,"l":135.8799,"n":1,"o":135.8799,"t":"2026-10-01T15:30:00Z","v":105,"vw":135.8799},{"c":135.85,"h":135.955,"l":135.85,"n":3,"o":135.955,"t":"2026-10-01T15:45:00Z","v":2583,"vw":135.950893},{"c":136.225,"h":136.225,"l":136.225,"n":1,"o":136.225,"t":"2026-10-01T16:30:00Z","v":145,"vw":136.225},{"c":136.18,"h":136.18,"l":136.18,"n":2,"o":136.18,"t":"2026-10-01T16:45:00Z","v":200,"vw":136.18},{"c":136.15,"h":136.1899,"l":136.1,"n":7,"o":136.1,"t":"2026-10-01T17:00:00Z","v":615,"vw":136.152811},{"c":136.54,"h":136.57,"l":136.54,"n":10,"o":136.54,"t":"2026-10-01T17:30:00Z","v":713,"vw":136.546667},{"c":136.22,"h":136.22,"l":136.22,"n":5,"o":136.22,"t":"2026-10-01T18:00:00Z","v":886,"vw":136.22},{"c":136.49,"h":136.49,"l":136.33,"n":18,"o":136.43,"t":"2026-10-01T18:15:00Z","v":1609,"vw":136.421066},{"c":136.59,"h":136.69,"l":136.59,"n":14,"o":136.62,"t":"2026-10-01T19:15:00Z","v":2251,"vw":136.643137},{"c":136.65,"h":136.69,"l":136.57,"n":20,"o":136.64,"t":"2026-10-01T19:30:00Z","v":1066,"vw":136.644141},{"c":136.35,"h":136.75,"l":136.35,"n":34,"o":136.69,"t":"2026-10-01T19:45:00Z","v":1540,"vw":136.583577},{"c":137.98,"h":138.075,"l":137.98,"n":4,"o":138.075,"t":"2026-10-02T13:45:00Z","v":335,"vw":138.042687},{"c":137.365,"h":137.365,"l":137.365,"n":1,"o":137.365,"t":"2026-10-02T15:00:00Z","v":204,"vw":137.365},{"c":137.3911,"h":137.3911,"l":137.3911,"n":1,"o":137.3911,"t":"2026-10-02T15:30:00Z","v":680,"vw":137.3911},{"c":137.54,"h":137.54,"l":137.5,"n":8,"o":137.5,"t":"2026-10-02T16:15:00Z","v":1018,"vw":137.534061},{"c":137.405,"h":137.43,"l":137.405,"n":2,"o":137.43,"t":"2026-10-02T18:00:00Z","v":350,"vw":137.412143},{"c":137.38,"h":137.38,"l":137.38,"n":2,"o":137.38,"t":"2026-10-02T18:30:00Z","v":290,"vw":137.38},{"c":137.47,"h":137.47,"l":137.47,"n":1,"o":137.47,"t":"2026-10-02T19:45:00Z","v":18013,"vw":137.47},{"c":137.55,"h":137.55,"l":137.55,"n":4,"o":137.55,"t":"2026-10-02T20:00:00Z","v":215,"vw":137.55},{"c":137.5,"h":137.5,"l":137.5,"n":11,"o":137.5,"t":"2026-10-05T13:30:00Z","v":8746,"vw":137.5},{"c":138.0701,"h":138.0701,"l":138.01,"n":34,"o":138.01,"t":"2026-10-05T14:00:00Z","v":1561,"vw":138.049348},{"c":138.19,"h":138.19,"l":138.19,"n":1,"o":138.19,"t":"2026-10-05T14:15:00Z","v":220,"vw":138.19},{"c":138.165,"h":138.165,"l":138.165,"n":1,"o":138.165,"t":"2026-10-05T15:00:00Z","v":175,"vw":138.165},{"c":138.191,"h":138.191,"l":138.191,"n":2,"o":138.191,"t":"2026-10-05T15:15:00Z","v":274,"vw":138.191},{"c":138.38,"h":138.38,"l":138.38,"n":2,"o":138.38,"t":"2026-10-05T17:00:00Z","v":358,"vw":138.38},{"c":138.53,"h":138.53,"l":138.53,"n":2,"o":138.53,"t":"2026-10-05T17:15:00Z","v":217,"vw":138.53},{"c":138.5289,"h":138.5289,"l":138.505,"n":4,"o":138.505,"t":"2026-10-05T17:30:00Z","v":668,"vw":138.519087},{"c":138.65,"h":138.65,"l":138.65,"n":2,"o":138.65,"t":"2026-10-05T18:15:00Z","v":319,"vw":138.65},{"c":138.74,"h":138.74,"l":138.74,"n":5,"o":138.74,"t":"2026-10-05T18:30:00Z","v":361,"vw":138.74},{"c":138.87,"h":138.8799,"l":138.755,"n":12,"o":138.755,"t":"2026-10-05T18:45:00Z","v":2398,"vw":138.838011},{"c":138.92,"h":138.98,"l":138.91,"n":25,"o":138.966,"t":"2026-10-05T19:00:00Z","v":2568,"vw":138.950891},{"c":138.93,"h":139.07,"l":138.93,"n":12,"o":138.97,"t":"2026-10-05T19:15:00Z","v":836,"vw":138.99375},{"c":138.73,"h":138.73,"l":138.63,"n":21,"o":138.63,"t":"2026-10-05T19:45:00Z","v":649,"vw":138.678077},{"c":138.76,"h":138.76,"l":138.76,"n":8,"o":138.76,"t":"2026-10-05T20:00:00Z","v":2173,"vw":138.76},{"c":139.5,"h":139.5,"l":139.5,"n":2,"o":139.5,"t":"2026-10-06T13:45:00Z","v":211,"vw":139.5},{"c":139.615,"h":139.615,"l":139.615,"n":1,"o":139.615,"t":"2026-10-06T14:15:00Z","v":100,"vw":139.615},{"c":140.02,"h":140.02,"l":140.02,"n":1,"o":140.02,"t":"2026-10-06T15:15:00Z","v":115,"vw":140.02},{"c":139.89,"h":139.9,"l":139.89,"n":5,"o":139.9,"t":"2026-10-06T16:00:00Z","v":467,"vw":139.892188},{"c":139.74,"h":139.74,"l":139.74,"n":1,"o":139.74,"t":"2026-10-06T16:15:00Z","v":159,"vw":139.74},{"c":139.72,"h":139.72,"l":139.72,"n":2,"o":139.72,"t":"2026-10-06T16:30:00Z","v":1257,"vw":139.72},{"c":139.63,"h":139.63,"l":139.63,"n":1,"o":139.63,"t":"2026-10-06T16:45:00Z","v":510,"vw":139.63},{"c":139.61,"h":139.61,"l":139.61,"n":2,"o":139.61,"t":"2026-10-06T17:00:00Z","v":189,"vw":139.61},{"c":139.5,"h":139.5,"l":139.5,"n":1,"o":139.5,"t":"2026-10-06T17:15:00Z","v":238,"vw":139.5},{"c":139.46,"h":139.46,"l":139.46,"n":1,"o":139.46,"t":"2026-10-06T17:30:00Z","v":198,"vw":139.46},{"c":139.53,"h":139.53,"l":139.53,"n":4,"o":139.53,"t":"2026-10-06T18:30:00Z","v":128,"vw":139.53},{"c":139.58,"h":139.58,"l":139.58,"n":1,"o":139.58,"t":"2026-10-06T18:45:00Z","v":166,"vw":139.58},{"c":139.58,"h":139.6177,"l":139.58,"n":3,"o":139.6177,"t":"2026-10-06T19:00:00Z","v":300,"vw":139.604236},{"c":139.485,"h":139.485,"l":139.485,"n":6,"o":139.485,"t":"2026-10-06T19:15:00Z","v":1047,"vw":139.485},{"c":139.46,"h":139.48,"l":139.46,"n":6,"o":139.48,"t":"2026-10-06T19:30:00Z","v":966,"vw":139.47129},{"c":139.42,"h":139.42,"l":139.38,"n":6,"o":139.38,"t":"2026-10-06T19:45:00Z","v":475,"vw":139.390336},{"c":138.6,"h":138.6,"l":138.6,"n":6,"o":138.6,"t":"2026-10-07T13:30:00Z","v":174,"vw":138.6},{"c":138.67,"h":138.67,"l":138.67,"n":1,"o":138.67,"t":"2026-10-07T14:00:00Z","v":547,"vw":138.67},{"c":138.405,"h":138.405,"l":138.3508,"n":4,"o":138.3508,"t":"2026-10-07T15:00:00Z","v":719,"vw":138.376426},{"c":138.73,"h":138.73,"l":138.73,"n":2,"o":138.73,"t":"2026-10-07T16:00:00Z","v":538,"vw":138.73},{"c":138.78,"h":138.78,"l":138.78,"n":1,"o":138.78,"t":"2026-10-07T16:15:00Z","v":130,"vw":138.78},{"c":138.7607,"h":138.7607,"l":138.7607,"n":1,"o":138.7607,"t":"2026-10-07T17:00:00Z","v":400,"vw":138.7607},{"c":138.92,"h":138.92,"l":138.92,"n":1,"o":138.92,"t":"2026-10-07T17:15:00Z","v":125,"vw":138.92},{"c":138.83,"h":138.88,"l":138.82,"n":13,"o":138.88,"t":"2026-10-07T17:30:00Z","v":5074,"vw":138.82915},{"c":138.89,"h":138.89,"l":138.89,"n":3,"o":138.89,"t":"2026-10-07T17:45:00Z","v":1869,"vw":138.89},{"c":138.91,"h":138.91,"l":138.91,"n":2,"o":138.91,"t":"2026-10-07T18:00:00Z","v":105,"vw":138.91},{"c":138.8,"h":138.87,"l":138.8,"n":8,"o":138.86,"t":"2026-10-07T18:30:00Z","v":2203,"vw":138.859322},{"c":138.81,"h":138.81,"l":138.81,"n":1,"o":138.81,"t":"2026-10-07T19:00:00Z","v":234,"vw":138.81},{"c":138.89,"h":138.92,"l":138.85,"n":30,"o":138.85,"t":"2026-10-07T19:45:00Z","v":2003,"vw":138.880278},{"c":138.82,"h":138.82,"l":138.82,"n":3,"o":138.82,"t":"2026-10-07T20:00:00Z","v":145,"vw":138.82},{"c":138.48,"h":138.48,"l":138.27,"n":27,"o":138.2771,"t":"2026-10-08T13:45:00Z","v":6261,"vw":138.410366},{"c":138.5204,"h":138.64,"l":138.5204,"n":3,"o":138.64,"t":"2026-10-08T14:30:00Z","v":240,"vw":138.581205},{"c":138.51,"h":138.51,"l":138.51,"n":4,"o":138.51,"t":"2026-10-08T14:45:00Z","v":2887,"vw":138.51},{"c":138.435,"h":138.435,"l":138.435,"n":2,"o":138.435,"t":"2026-10-08T15:00:00Z","v":107,"vw":138.435},{"c":138.23,"h":138.23,"l":138.23,"n":1,"o":138.23,"t":"2026-10-08T15:15:00Z","v":108,"vw":138.23},{"c":138.265,"h":138.265,"l":138.265,"n":1,"o":138.265,"t":"2026-10-08T15:30:00Z","v":180,"vw":138.265},{"c":138.291,"h":138.31,"l":138.291,"n":3,"o":138.31,"t":"2026-10-08T16:30:00Z","v":708,"vw":138.304652},{"c":138.01,"h":138.01,"l":137.91,"n":3,"o":137.91,"t":"2026-10-08T16:45:00Z","v":600,"vw":137.98},{"c":137.98,"h":137.98,"l":137.98,"n":1,"o":137.98,"t":"2026-10-08T17:15:00Z","v":100,"vw":137.98},{"c":137.75,"h":137.75,"l":137.75,"n":1,"o":137.75,"t":"2026-10-08T17:30:00Z","v":103,"vw":137.75},{"c":137.73,"h":137.73,"l":137.73,"n":3,"o":137.73,"t":"2026-10-08T18:00:00Z","v":233,"vw":137.73},{"c":138.0256,"h":138.0256,"l":138.0256,"n":3,"o":138.0256,"t":"2026-10-08T18:15:00Z","v":161,"vw":138.0256},{"c":137.83,"h":137.83,"l":137.83,"n":2,"o":137.83,"t":"2026-10-08T19:00:00Z","v":260,"vw":137.83},{"c":138.055,"h":138.055,"l":137.885,"n":20,"o":137.885,"t":"2026-10-08T19:15:00Z","v":2325,"vw":138.006477},{"c":137.9301,"h":137.9301,"l":137.91,"n":11,"o":137.93,"t":"2026-10-08T19:30:00Z","v":2247,"vw":137.927703},{"c":138.07,"h":138.07,"l":138.07,"n":1,"o":138.07,"t":"2026-10-08T19:45:00Z","v":200,"vw":138.07},{"c":138.95,"h":138.95,"l":138.95,"n":1,"o":138.95,"t":"2026-10-09T13:30:00Z","v":121,"vw":138.95},{"c":138.75,"h":138.75,"l":138.75,"n":1,"o":138.75,"t":"2026-10-09T14:30:00Z","v":100,"vw":138.75},{"c":138.8099,"h":138.8099,"l":138.8099,"n":1,"o":138.8099,"t":"2026-10-09T15:00:00Z","v":256,"vw":138.8099},{"c":139,"h":139,"l":139,"n":4,"o":139,"t":"2026-10-09T16:30:00Z","v":228,"vw":139},{"c":138.96,"h":138.96,"l":138.96,"n":1,"o":138.96,"t":"2026-10-09T17:15:00Z","v":100,"vw":138.96},{"c":138.98,"h":138.98,"l":138.98,"n":2,"o":138.98,"t":"2026-10-09T18:00:00Z","v":101,"vw":138.98},{"c":139.03,"h":139.03,"l":139.0189,"n":8,"o":139.0189,"t":"2026-10-09T18:15:00Z","v":578,"vw":139.021284},{"c":139.07,"h":139.07,"l":139.07,"n":2,"o":139.07,"t":"2026-10-09T19:00:00Z","v":102,"vw":139.07},{"c":139.07,"h":139.07,"l":139.07,"n":1,"o":139.07,"t":"2026-10-09T19:15:00Z","v":168,"vw":139.07},{"c":138.97,"h":138.97,"l":138.97,"n":1,"o":138.97,"t":"2026-10-09T19:30:00Z","v":398,"vw":138.97},{"c":138.92,"h":138.92,"l":138.92,"n":1,"o":138.92,"t":"2026-10-09T19:45:00Z","v":120,"vw":138.92},{"c":139.0458,"h":139.0458,"l":138.96,"n":10,"o":138.96,"t":"2026-10-12T13:30:00Z","v":340,"vw":139.019698},{"c":138.82,"h":138.82,"l":138.77,"n":4,"o":138.77,"t":"2026-10-12T14:30:00Z","v":205,"vw":138.795},{"c":138.8,"h":138.8,"l":138.8,"n":1,"o":138.8,"t":"2026-10-12T14:45:00Z","v":865,"vw":138.8},{"c":138.9099,"h":138.9099,"l":138.9099,"n":1,"o":138.9099,"t":"2026-10-12T15:30:00Z","v":179,"vw":138.9099},{"c":139,"h":139,"l":139,"n":1,"o":139,"t":"2026-10-12T15:45:00Z","v":256,"vw":139},{"c":138.98,"h":138.99,"l":138.98,"n":2,"o":138.99,"t":"2026-10-12T16:30:00Z","v":200,"vw":138.985},{"c":138.84,"h":138.84,"l":138.84,"n":4,"o":138.84,"t":"2026-10-12T16:45:00Z","v":191,"vw":138.84},{"c":138.79,"h":138.87,"l":138.79,"n":3,"o":138.87,"t":"2026-10-12T17:00:00Z","v":791,"vw":138.84957},{"c":138.86,"h":138.86,"l":138.86,"n":4,"o":138.86,"t":"2026-10-12T17:15:00Z","v":262,"vw":138.86},{"c":138.758,"h":138.82,"l":138.758,"n":6,"o":138.773,"t":"2026-10-12T18:45:00Z","v":524,"vw":138.779113},{"c":138.81,"h":138.81,"l":138.7642,"n":4,"o":138.7642,"t":"2026-10-12T19:15:00Z","v":719,"vw":138.783874},{"c":138.89,"h":138.89,"l":138.89,"n":5,"o":138.89,"t":"2026-10-12T20:00:00Z","v":255,"vw":138.89},{"c":138.895,"h":138.895,"l":138.895,"n":3,"o":138.895,"t":"2026-10-13T13:45:00Z","v":952,"vw":138.895},{"c":138.6154,"h":138.6154,"l":138.6154,"n":1,"o":138.6154,"t":"2026-10-13T14:00:00Z","v":282,"vw":138.6154},{"c":138.63,"h":138.63,"l":138.63,"n":3,"o":138.63,"t":"2026-10-13T14:15:00Z","v":948,"vw":138.63},{"c":138.615,"h":138.615,"l":138.615,"n":1,"o":138.615,"t":"2026-10-13T14:45:00Z","v":100,"vw":138.615},{"c":138.365,"h":138.365,"l":138.365,"n":1,"o":138.365,"t":"2026-10-13T15:15:00Z","v":166,"vw":138.365},{"c":138.37,"h":138.37,"l":138.3175,"n":14,"o":138.3175,"t":"2026-10-13T15:30:00Z","v":1643,"vw":138.358844},{"c":138.3999,"h":138.3999,"l":138.3999,"n":1,"o":138.3999,"t":"2026-10-13T15:45:00Z","v":140,"vw":138.3999},{"c":138.65,"h":138.709,"l":138.65,"n":10,"o":138.7,"t":"2026-10-13T16:45:00Z","v":1515,"vw":138.676867},{"c":138.64,"h":138.6421,"l":138.6202,"n":9,"o":138.6421,"t":"2026-10-13T17:00:00Z","v":1079,"vw":138.634542},{"c":138.7487,"h":138.7487,"l":138.7487,"n":2,"o":138.7487,"t":"2026-10-13T18:15:00Z","v":201,"vw":138.7487},{"c":138.8844,"h":138.89,"l":138.85,"n":9,"o":138.8776,"t":"2026-10-13T19:15:00Z","v":1494,"vw":138.863307},{"c":138.855,"h":138.855,"l":138.855,"n":1,"o":138.855,"t":"2026-10-13T19:45:00Z","v":264,"vw":138.855},{"c":137.99,"h":137.99,"l":137.99,"n":4,"o":137.99,"t":"2026-10-14T13:30:00Z","v":389,"vw":137.99},{"c":138.51,"h":138.51,"l":138.51,"n":2,"o":138.51,"t":"2026-10-14T13:45:00Z","v":109,"vw":138.51},{"c":137.83,"h":137.83,"l":137.8184,"n":14,"o":137.83,"t":"2026-10-14T14:15:00Z","v":3671,"vw":137.829073},{"c":137.32,"h":137.32,"l":137.32,"n":1,"o":137.32,"t":"2026-10-14T16:30:00Z","v":200,"vw":137.32},{"c":137.1301,"h":137.235,"l":137.1301,"n":5,"o":137.235,"t":"2026-10-14T17:00:00Z","v":1361,"vw":137.197383},{"c":136.87,"h":136.87,"l":136.87,"n":2,"o":136.87,"t":"2026-10-14T17:45:00Z","v":345,"vw":136.87},{"c":136.81,"h":136.81,"l":136.81,"n":2,"o":136.81,"t":"2026-10-14T18:30:00Z","v":120,"vw":136.81},{"c":136.83,"h":136.83,"l":136.83,"n":3,"o":136.83,"t":"2026-10-14T18:45:00Z","v":210,"vw":136.83},{"c":136.75,"h":136.75,"l":136.75,"n":3,"o":136.75,"t":"2026-10-14T19:00:00Z","v":254,"vw":136.75},{"c":137.025,"h":137.025,"l":137.025,"n":1,"o":137.025,"t":"2026-10-14T19:30:00Z","v":288,"vw":137.025},{"c":137.04,"h":137.04,"l":137.04,"n":4,"o":137.04,"t":"2026-10-14T19:45:00Z","v":217,"vw":137.04},{"c":136.68,"h":136.68,"l":136.68,"n":4,"o":136.68,"t":"2026-10-15T13:30:00Z","v":686,"vw":136.68},{"c":136.8499,"h":136.88,"l":136.8499,"n":21,"o":136.88,"t":"2026-10-15T13:45:00Z","v":1978,"vw":136.876311},{"c":137.17,"h":137.17,"l":137.17,"n":1,"o":137.17,"t":"2026-10-15T14:45:00Z","v":194,"vw":137.17},{"c":137.76,"h":137.76,"l":137.61,"n":21,"o":137.61,"t":"2026-10-15T17:30:00Z","v":1894,"vw":137.679126},{"c":137.49,"h":137.49,"l":137.48,"n":3,"o":137.48,"t":"2026-10-15T18:00:00Z","v":1958,"vw":137.480614},{"c":137.95,"h":137.95,"l":137.95,"n":2,"o":137.95,"t":"2026-10-15T19:15:00Z","v":122,"vw":137.95},{"c":137.81,"h":137.81,"l":137.81,"n":1,"o":137.81,"t":"2026-10-15T19:30:00Z","v":423,"vw":137.81},{"c":137.7895,"h":137.7895,"l":137.7895,"n":1,"o":137.7895,"t":"2026-10-16T14:00:00Z","v":725,"vw":137.7895},{"c":137.635,"h":137.635,"l":137.635,"n":1,"o":137.635,"t":"2026-10-16T14:15:00Z","v":102,"vw":137.635},{"c":137.13,"h":137.13,"l":137.13,"n":2,"o":137.13,"t":"2026-10-16T15:15:00Z","v":277,"vw":137.13},{"c":136.93,"h":136.94,"l":136.93,"n":4,"o":136.94,"t":"2026-10-16T16:00:00Z","v":400,"vw":136.9375},{"c":136.94,"h":136.94,"l":136.94,"n":3,"o":136.94,"t":"2026-10-16T16:15:00Z","v":322,"vw":136.94},{"c":136.765,"h":136.765,"l":136.765,"n":2,"o":136.765,"t":"2026-10-16T16:30:00Z","v":468,"vw":136.765},{"c":136.415,"h":136.415,"l":136.415,"n":11,"o":136.415,"t":"2026-10-16T17:45:00Z","v":372,"vw":136.415},{"c":136.08,"h":136.08,"l":136.08,"n":6,"o":136.08,"t":"2026-10-16T18:30:00Z","v":568,"vw":136.08},{"c":135.9,"h":135.9,"l":135.9,"n":1,"o":135.9,"t":"2026-10-16T18:45:00Z","v":110,"vw":135.9},{"c":135.9879,"h":135.9879,"l":135.9879,"n":1,"o":135.9879,"t":"2026-10-16T19:00:00Z","v":123,"vw":135.9879},{"c":136.05,"h":136.05,"l":136.05,"n":1,"o":136.05,"t":"2026-10-16T19:30:00Z","v":1097,"vw":136.05},{"c":136.21,"h":136.21,"l":135.9515,"n":7,"o":135.9515,"t":"2026-10-16T19:45:00Z","v":21395,"vw":136.156828},{"c":137,"h":137.04,"l":137,"n":9,"o":137.04,"t":"2026-10-19T13:30:00Z","v":429,"vw":137.029664},{"c":136.705,"h":136.705,"l":136.705,"n":3,"o":136.705,"t":"2026-10-19T13:45:00Z","v":853,"vw":136.705},{"c":136.99,"h":136.99,"l":136.7,"n":10,"o":136.7,"t":"2026-10-19T14:00:00Z","v":792,"vw":136.864286},{"c":137.06,"h":137.09,"l":137.04,"n":7,"o":137.04,"t":"2026-10-19T14:15:00Z","v":657,"vw":137.057799},{"c":136.98,"h":136.98,"l":136.95,"n":2,"o":136.95,"t":"2026-10-19T14:30:00Z","v":1866,"vw":136.978392},{"c":137.2,"h":137.2,"l":137.2,"n":1,"o":137.2,"t":"2026-10-19T15:15:00Z","v":258,"vw":137.2},{"c":137.381,"h":137.381,"l":137.38,"n":2,"o":137.38,"t":"2026-10-19T15:30:00Z","v":200,"vw":137.3805},{"c":137.338,"h":137.338,"l":137.338,"n":2,"o":137.338,"t":"2026-10-19T15:45:00Z","v":197,"vw":137.338},{"c":137.009,"h":137.009,"l":137.009,"n":3,"o":137.009,"t":"2026-10-19T17:00:00Z","v":1143,"vw":137.009},{"c":136.8863,"h":136.8863,"l":136.8863,"n":1,"o":136.8863,"t":"2026-10-19T18:00:00Z","v":189,"vw":136.8863},{"c":136.95,"h":136.95,"l":136.95,"n":2,"o":136.95,"t":"2026-10-19T18:15:00Z","v":296,"vw":136.95},{"c":136.9695,"h":136.975,"l":136.95,"n":4,"o":136.975,"t":"2026-10-19T18:45:00Z","v":1367,"vw":136.970538},{"c":136.99,"h":136.99,"l":136.99,"n":1,"o":136.99,"t":"2026-10-19T19:00:00Z","v":149,"vw":136.99},{"c":136.69,"h":136.85,"l":136.69,"n":11,"o":136.85,"t":"2026-10-19T19:45:00Z","v":28425,"vw":136.788392},{"c":136.81,"h":136.81,"l":136.81,"n":1,"o":136.81,"t":"2026-10-20T13:45:00Z","v":100,"vw":136.81},{"c":137.12,"h":137.12,"l":137.07,"n":5,"o":137.07,"t":"2026-10-20T14:00:00Z","v":263,"vw":137.095},{"c":137.53,"h":137.53,"l":137.36,"n":8,"o":137.36,"t":"2026-10-20T14:15:00Z","v":888,"vw":137.456744},{"c":137.83,"h":137.83,"l":137.83,"n":1,"o":137.83,"t":"2026-10-20T14:30:00Z","v":100,"vw":137.83},{"c":137.65,"h":137.65,"l":137.6401,"n":5,"o":137.6401,"t":"2026-10-20T15:00:00Z","v":487,"vw":137.645525},{"c":137.39,"h":137.39,"l":137.39,"n":1,"o":137.39,"t":"2026-10-20T15:30:00Z","v":100,"vw":137.39},{"c":137.51,"h":137.51,"l":137.51,"n":5,"o":137.51,"t":"2026-10-20T15:45:00Z","v":170,"vw":137.51},{"c":137.4,"h":137.4,"l":137.4,"n":2,"o":137.4,"t":"2026-10-20T16:00:00Z","v":101,"vw":137.4},{"c":137.26,"h":137.26,"l":137.26,"n":4,"o":137.26,"t":"2026-10-20T16:15:00Z","v":229,"vw":137.26},{"c":137.41,"h":137.41,"l":137.41,"n":4,"o":137.41,"t":"2026-10-20T16:45:00Z","v":700,"vw":137.41},{"c":137.29,"h":137.29,"l":137.29,"n":2,"o":137.29,"t":"2026-10-20T17:00:00Z","v":389,"vw":137.29},{"c":137.45,"h":137.45,"l":137.35,"n":4,"o":137.35,"t":"2026-10-20T17:15:00Z","v":400,"vw":137.3975},{"c":137.53,"h":137.53,"l":137.48,"n":3,"o":137.48,"t":"2026-10-20T17:30:00Z","v":266,"vw":137.505},{"c":137.57,"h":137.57,"l":137.54,"n":9,"o":137.54,"t":"2026-10-20T17:45:00Z","v":305,"vw":137.555},{"c":137.4761,"h":137.4761,"l":137.4761,"n":1,"o":137.4761,"t":"2026-10-20T18:00:00Z","v":128,"vw":137.4761},{"c":137.48,"h":137.48,"l":137.48,"n":1,"o":137.48,"t":"2026-10-20T18:15:00Z","v":531,"vw":137.48},{"c":137.33,"h":137.425,"l":137.33,"n":2,"o":137.425,"t":"2026-10-20T18:30:00Z","v":239,"vw":137.385251},{"c":137.3851,"h":137.3851,"l":137.29,"n":13,"o":137.29,"t":"2026-10-20T18:45:00Z","v":2193,"vw":137.303065},{"c":137.305,"h":137.305,"l":137.3,"n":3,"o":137.3,"t":"2026-10-20T19:00:00Z","v":271,"vw":137.303134},{"c":137.15,"h":137.15,"l":137.15,"n":1,"o":137.15,"t":"2026-10-20T19:15:00Z","v":120,"vw":137.15},{"c":137.17,"h":137.17,"l":137.17,"n":4,"o":137.17,"t":"2026-10-20T19:30:00Z","v":124,"vw":137.17},{"c":137.24,"h":137.24,"l":137.24,"n":1,"o":137.24,"t":"2026-10-20T19:45:00Z","v":693,"vw":137.24},{"c":137.76,"h":137.76,"l":137.76,"n":1,"o":137.76,"t":"2026-10-21T13:30:00Z","v":117,"vw":137.76},{"c":137.25,"h":137.25,"l":137.25,"n":2,"o":137.25,"t":"2026-10-21T14:00:00Z","v":153,"vw":137.25},{"c":137.375,"h":137.41,"l":137.375,"n":8,"o":137.39,"t":"2026-10-21T14:15:00Z","v":585,"vw":137.383929},{"c":137.56,"h":137.56,"l":137.46,"n":9,"o":137.46,"t":"2026-10-21T14:30:00Z","v":695,"vw":137.511667},{"c":137.69,"h":137.69,"l":137.61,"n":4,"o":137.61,"t":"2026-10-21T14:45:00Z","v":302,"vw":137.65},{"c":137.74,"h":137.74,"l":137.719,"n":10,"o":137.719,"t":"2026-10-21T15:15:00Z","v":1362,"vw":137.721484},{"c":137.84,"h":137.84,"l":137.74,"n":8,"o":137.74,"t":"2026-10-21T15:30:00Z","v":1459,"vw":137.815955},{"c":137.87,"h":137.87,"l":137.81,"n":6,"o":137.81,"t":"2026-10-21T15:45:00Z","v":629,"vw":137.822},{"c":137.86,"h":137.86,"l":137.86,"n":3,"o":137.86,"t":"2026-10-21T16:00:00Z","v":400,"vw":137.86},{"c":137.96,"h":137.96,"l":137.82,"n":13,"o":137.82,"t":"2026-10-21T16:30:00Z","v":847,"vw":137.866357},{"c":138.06,"h":138.06,"l":138.06,"n":1,"o":138.06,"t":"2026-10-21T16:45:00Z","v":111,"vw":138.06},{"c":138.06,"h":138.06,"l":138.06,"n":2,"o":138.06,"t":"2026-10-21T17:30:00Z","v":146,"vw":138.06},{"c":138.11,"h":138.11,"l":138.11,"n":1,"o":138.11,"t":"2026-10-21T17:45:00Z","v":927,"vw":138.11},{"c":138.1177,"h":138.1177,"l":138.1177,"n":1,"o":138.1177,"t":"2026-10-21T18:00:00Z","v":715,"vw":138.1177},{"c":137.678,"h":137.68,"l":137.66,"n":5,"o":137.68,"t":"2026-10-21T19:00:00Z","v":593,"vw":137.669545},{"c":137.83,"h":137.83,"l":137.83,"n":3,"o":137.83,"t":"2026-10-21T19:15:00Z","v":508,"vw":137.83},{"c":138.11,"h":138.11,"l":138.11,"n":6,"o":138.11,"t":"2026-10-21T19:45:00Z","v":321,"vw":138.11},{"c":136.84,"h":136.84,"l":136.84,"n":2,"o":136.84,"t":"2026-10-22T13:30:00Z","v":114,"vw":136.84},{"c":137.06,"h":137.06,"l":137.06,"n":1,"o":137.06,"t":"2026-10-22T13:45:00Z","v":100,"vw":137.06},{"c":136.39,"h":136.39,"l":136.39,"n":1,"o":136.39,"t":"2026-10-22T14:30:00Z","v":2990,"vw":136.39},{"c":136.5,"h":136.5,"l":136.5,"n":2,"o":136.5,"t":"2026-10-22T15:30:00Z","v":252,"vw":136.5},{"c":136.5,"h":136.85,"l":136.5,"n":35,"o":136.85,"t":"2026-10-22T16:30:00Z","v":7382,"vw":136.723737},{"c":136.42,"h":136.42,"l":136.42,"n":2,"o":136.42,"t":"2026-10-22T16:45:00Z","v":608,"vw":136.42},{"c":136.095,"h":136.095,"l":136.095,"n":4,"o":136.095,"t":"2026-10-22T19:00:00Z","v":149,"vw":136.095},{"c":136.41,"h":136.41,"l":136.4,"n":8,"o":136.4,"t":"2026-10-22T19:45:00Z","v":479,"vw":136.405349},{"c":136.49,"h":136.49,"l":136.49,"n":6,"o":136.49,"t":"2026-10-22T20:00:00Z","v":884,"vw":136.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.7760198329739489,"strike":140.6446592165319,"iv":0.13590106603138158,"gamma":0.0604496869502214,"theta":-0.03275759502067675,"vega":0.12089621261210133,"rho":0.023316530771682647,"breakevenPct":3.6124837347101093},{"delta":0.3,"premium":1.034647227502065,"strike":140.03612417058338,"iv":0.14451107511098957,"gamma":0.06268774279750927,"theta":-0.038353626513140435,"vega":0.1331486281781451,"rho":0.028370258844928116,"breakevenPct":3.356122351883246},{"delta":0.35,"premium":1.2579883025145604,"strike":139.16804678994177,"iv":0.14184230623929736,"gamma":0.0677951809268464,"theta":-0.03994554708211017,"vega":0.14221549265515693,"rho":0.033604408129707906,"breakevenPct":2.8837534562651626},{"delta":0.4,"premium":1.55103305785124,"strike":138.44214876033058,"iv":0.14387768595041323,"gamma":0.06946942148760331,"theta":-0.04243140495867769,"vega":0.14802809917355372,"rho":0.03874219624026059,"breakevenPct":2.5666215973198137},{"delta":0.45,"premium":1.8890536723163842,"strike":137.74717514124293,"iv":0.1476433615819209,"gamma":0.06949435028248588,"theta":-0.04503432203389831,"vega":0.15185621468926552,"rho":0.043871369735546346,"breakevenPct":2.305098405421141},{"delta":0.5,"premium":2.277471751412429,"strike":137.0409604519774,"iv":0.1522337570621469,"gamma":0.0680819209039548,"theta":-0.04736483050847458,"vega":0.15340988700564973,"rho":0.04903041856231309,"breakevenPct":2.072263318477421},{"delta":0.55,"premium":2.750803981623277,"strike":136.27871362940274,"iv":0.1576211332312404,"gamma":0.06511485451761102,"theta":-0.049014701378254213,"vega":0.15184104134762633,"rho":0.05419461824260741,"breakevenPct":1.8605887691596714},{"delta":0.6,"premium":3.2888135593220333,"strike":135.46101694915254,"iv":0.16310338983050846,"gamma":0.06141288135593221,"theta":-0.05008508474576271,"vega":0.14818169491525424,"rho":0.05934527879783933,"breakevenPct":1.6556747809177006},{"delta":0.65,"premium":3.956969696969698,"strike":134.53939393939393,"iv":0.1707060606060606,"gamma":0.05634424242424242,"theta":-0.050914545454545455,"vega":0.14219151515151515,"rho":0.06446011312566499,"breakevenPct":1.4699711600583367},{"delta":0.7,"premium":4.777171492204899,"strike":133.48106904231625,"iv":0.17978440979955457,"gamma":0.0501977728285078,"theta":-0.051088641425389755,"vega":0.13347772828507795,"rho":0.0695071928860664,"breakevenPct":1.295509220104881},{"delta":0.75,"premium":5.717999999999999,"strike":132.29,"iv":0.187673,"gamma":0.04397900000000001,"theta":-0.049877000000000005,"vega":0.12207100000000001,"rho":0.07445098023461427,"breakevenPct":1.1121693896988678}],"put":[{"delta":0.25,"premium":1.1686537664898584,"strike":132.10659295137063,"iv":0.1986851171800306,"gamma":0.04169903068346958,"theta":-0.03769211371591627,"vega":0.12177957290853776,"rho":-0.03009131740669747,"breakevenPct":4.067741823664188},{"delta":0.3,"premium":1.4121964679911698,"strike":133.34878587196468,"iv":0.18738167770419425,"gamma":0.048139293598234,"theta":-0.038579028697571745,"vega":0.13346931567328918,"rho":-0.035659251926185055,"breakevenPct":3.336076339677989},{"delta":0.35,"premium":1.6963017751479288,"strike":134.4043392504931,"iv":0.1817783037475345,"gamma":0.052898224852071005,"theta":-0.03922130177514793,"vega":0.14215167652859959,"rho":-0.04151196873028442,"breakevenPct":2.7708715104805},{"delta":0.4,"premium":1.9833941605839418,"strike":135.36131386861314,"iv":0.17576496350364962,"gamma":0.05706204379562044,"theta":-0.03885802919708029,"vega":0.14827043795620437,"rho":-0.04734244428232406,"breakevenPct":2.280079340589652},{"delta":0.45,"premium":2.2543973941368076,"strike":136.2442996742671,"iv":0.16788371335504884,"gamma":0.06117263843648208,"theta":-0.03714267100977199,"vega":0.15191302931596093,"rho":-0.0531497145986117,"breakevenPct":1.831707612183841},{"delta":0.5,"premium":2.5257530120481926,"strike":137.05421686746988,"iv":0.15985060240963855,"gamma":0.06485963855421686,"theta":-0.03465361445783132,"vega":0.15339698795180723,"rho":-0.05894193994037271,"breakevenPct":1.4371281006508332},{"delta":0.55,"premium":2.8834337349397594,"strike":137.80722891566265,"iv":0.1563867469879518,"gamma":0.06568795180722892,"theta":-0.03262048192771084,"vega":0.15196626506024097,"rho":-0.06466221902655901,"breakevenPct":1.1474868629768573},{"delta":0.6,"premium":3.2576338639652676,"strike":138.5383502170767,"iv":0.15237756874095515,"gamma":0.06568465991316932,"theta":-0.029785094066570185,"vega":0.14804688856729378,"rho":-0.0703600894450183,"breakevenPct":0.8859869931046772},{"delta":0.65,"premium":3.6688432835820897,"strike":139.27014925373135,"iv":0.14864641791044778,"gamma":0.06458149253731343,"theta":-0.02650328358208955,"vega":0.1420283582089552,"rho":-0.07603814221727345,"breakevenPct":0.651105597370324},{"delta":0.7,"premium":4.138448566610455,"strike":140.0185497470489,"iv":0.14577959527824622,"gamma":0.06198870151770658,"theta":-0.02291281618887015,"vega":0.13374215851602025,"rho":-0.0816943607247485,"breakevenPct":0.44684505792480067},{"delta":0.75,"premium":4.749747048903878,"strike":140.86172006745363,"iv":0.144852107925801,"gamma":0.05692967959527824,"theta":-0.018949915682967958,"vega":0.1220220910623946,"rho":-0.08732851767894885,"breakevenPct":0.27696313389278115}]},"raw":{"call":[{"delta":0.25,"premium":0.7760198329739489,"strike":140.6446592165319,"iv":0.13590106603138158,"gamma":0.0604496869502214,"theta":-0.03275759502067675,"vega":0.12089621261210133,"rho":0.023316530771682647,"breakevenPct":3.6124837347101093},{"delta":0.3,"premium":1.034647227502065,"strike":140.03612417058338,"iv":0.14451107511098957,"gamma":0.06268774279750927,"theta":-0.038353626513140435,"vega":0.1331486281781451,"rho":0.028370258844928116,"breakevenPct":3.356122351883246},{"delta":0.35,"premium":1.2579883025145604,"strike":139.16804678994177,"iv":0.14184230623929736,"gamma":0.0677951809268464,"theta":-0.03994554708211017,"vega":0.14221549265515693,"rho":0.033604408129707906,"breakevenPct":2.8837534562651626},{"delta":0.4,"premium":1.55103305785124,"strike":138.44214876033058,"iv":0.14387768595041323,"gamma":0.06946942148760331,"theta":-0.04243140495867769,"vega":0.14802809917355372,"rho":0.03874219624026059,"breakevenPct":2.5666215973198137},{"delta":0.45,"premium":1.8890536723163842,"strike":137.74717514124293,"iv":0.1476433615819209,"gamma":0.06949435028248588,"theta":-0.04503432203389831,"vega":0.15185621468926552,"rho":0.043871369735546346,"breakevenPct":2.305098405421141},{"delta":0.5,"premium":2.277471751412429,"strike":137.0409604519774,"iv":0.1522337570621469,"gamma":0.0680819209039548,"theta":-0.04736483050847458,"vega":0.15340988700564973,"rho":0.04903041856231309,"breakevenPct":2.072263318477421},{"delta":0.55,"premium":2.750803981623277,"strike":136.27871362940274,"iv":0.1576211332312404,"gamma":0.06511485451761102,"theta":-0.049014701378254213,"vega":0.15184104134762633,"rho":0.05419461824260741,"breakevenPct":1.8605887691596714},{"delta":0.6,"premium":3.2888135593220333,"strike":135.46101694915254,"iv":0.16310338983050846,"gamma":0.06141288135593221,"theta":-0.05008508474576271,"vega":0.14818169491525424,"rho":0.05934527879783933,"breakevenPct":1.6556747809177006},{"delta":0.65,"premium":3.956969696969698,"strike":134.53939393939393,"iv":0.1707060606060606,"gamma":0.05634424242424242,"theta":-0.050914545454545455,"vega":0.14219151515151515,"rho":0.06446011312566499,"breakevenPct":1.4699711600583367},{"delta":0.7,"premium":4.777171492204899,"strike":133.48106904231625,"iv":0.17978440979955457,"gamma":0.0501977728285078,"theta":-0.051088641425389755,"vega":0.13347772828507795,"rho":0.0695071928860664,"breakevenPct":1.295509220104881},{"delta":0.75,"premium":5.717999999999999,"strike":132.29,"iv":0.187673,"gamma":0.04397900000000001,"theta":-0.049877000000000005,"vega":0.12207100000000001,"rho":0.07445098023461427,"breakevenPct":1.1121693896988678}],"put":[{"delta":0.25,"premium":1.1686537664898584,"strike":132.10659295137063,"iv":0.1986851171800306,"gamma":0.04169903068346958,"theta":-0.03769211371591627,"vega":0.12177957290853776,"rho":-0.03009131740669747,"breakevenPct":4.067741823664188},{"delta":0.3,"premium":1.4121964679911698,"strike":133.34878587196468,"iv":0.18738167770419425,"gamma":0.048139293598234,"theta":-0.038579028697571745,"vega":0.13346931567328918,"rho":-0.035659251926185055,"breakevenPct":3.336076339677989},{"delta":0.35,"premium":1.6963017751479288,"strike":134.4043392504931,"iv":0.1817783037475345,"gamma":0.052898224852071005,"theta":-0.03922130177514793,"vega":0.14215167652859959,"rho":-0.04151196873028442,"breakevenPct":2.7708715104805},{"delta":0.4,"premium":1.9833941605839418,"strike":135.36131386861314,"iv":0.17576496350364962,"gamma":0.05706204379562044,"theta":-0.03885802919708029,"vega":0.14827043795620437,"rho":-0.04734244428232406,"breakevenPct":2.280079340589652},{"delta":0.45,"premium":2.2543973941368076,"strike":136.2442996742671,"iv":0.16788371335504884,"gamma":0.06117263843648208,"theta":-0.03714267100977199,"vega":0.15191302931596093,"rho":-0.0531497145986117,"breakevenPct":1.831707612183841},{"delta":0.5,"premium":2.5257530120481926,"strike":137.05421686746988,"iv":0.15985060240963855,"gamma":0.06485963855421686,"theta":-0.03465361445783132,"vega":0.15339698795180723,"rho":-0.05894193994037271,"breakevenPct":1.4371281006508332},{"delta":0.55,"premium":2.8834337349397594,"strike":137.80722891566265,"iv":0.1563867469879518,"gamma":0.06568795180722892,"theta":-0.03262048192771084,"vega":0.15196626506024097,"rho":-0.06466221902655901,"breakevenPct":1.1474868629768573},{"delta":0.6,"premium":3.2576338639652676,"strike":138.5383502170767,"iv":0.15237756874095515,"gamma":0.06568465991316932,"theta":-0.029785094066570185,"vega":0.14804688856729378,"rho":-0.0703600894450183,"breakevenPct":0.8859869931046772},{"delta":0.65,"premium":3.6688432835820897,"strike":139.27014925373135,"iv":0.14864641791044778,"gamma":0.06458149253731343,"theta":-0.02650328358208955,"vega":0.1420283582089552,"rho":-0.07603814221727345,"breakevenPct":0.651105597370324},{"delta":0.7,"premium":4.138448566610455,"strike":140.0185497470489,"iv":0.14577959527824622,"gamma":0.06198870151770658,"theta":-0.02291281618887015,"vega":0.13374215851602025,"rho":-0.0816943607247485,"breakevenPct":0.44684505792480067},{"delta":0.75,"premium":4.749747048903878,"strike":140.86172006745363,"iv":0.144852107925801,"gamma":0.05692967959527824,"theta":-0.018949915682967958,"vega":0.1220220910623946,"rho":-0.08732851767894885,"breakevenPct":0.27696313389278115}]}},"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"}}