{"symbol":"VFQY","url":"https://intraalpha.com/companies/VFQY","capturedAt":"2026-10-22T23:24:41.969Z","state":"partial","quote":{"symbol":"VFQY","last_price":177.7889,"prev_close":177.02,"regular_close":177.7889,"change":0.7689,"change_pct":0.4344,"regular_change":0.7689,"regular_change_pct":0.4344,"extended_change":0,"extended_change_pct":0,"bid":172.9,"ask":181.91,"bid_size":1400,"ask_size":1400,"volume":2621,"vwap":177.404646,"open":177.13,"high":177.7889,"low":176.505,"close":177.7889,"trade_count":106,"last_trade_at":"2026-10-22T22:30:08.004342099Z","last_quote_at":"2026-10-22T20:00:00.775740871Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:38.149773733-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:07.067Z","bars":[{"c":173.42,"h":173.42,"l":173.42,"n":2,"o":173.42,"t":"2026-10-15T13:30:00Z","v":1037,"vw":173.42},{"c":173.93,"h":173.93,"l":173.93,"n":5,"o":173.93,"t":"2026-10-15T13:35:00Z","v":210,"vw":173.93},{"c":174.05,"h":174.05,"l":174.05,"n":2,"o":174.05,"t":"2026-10-15T13:55:00Z","v":245,"vw":174.05},{"c":174.705,"h":174.705,"l":174.705,"n":1,"o":174.705,"t":"2026-10-15T14:25:00Z","v":191,"vw":174.705},{"c":175.322,"h":175.322,"l":175.322,"n":2,"o":175.322,"t":"2026-10-15T15:10:00Z","v":143,"vw":175.322},{"c":175.36,"h":175.36,"l":175.36,"n":1,"o":175.36,"t":"2026-10-15T15:20:00Z","v":100,"vw":175.36},{"c":175.23,"h":175.43,"l":175.23,"n":21,"o":175.4065,"t":"2026-10-15T15:30:00Z","v":2123,"vw":175.357407},{"c":174.77,"h":174.77,"l":174.77,"n":1,"o":174.77,"t":"2026-10-15T16:50:00Z","v":285,"vw":174.77},{"c":174.74,"h":174.74,"l":174.74,"n":3,"o":174.74,"t":"2026-10-15T17:10:00Z","v":321,"vw":174.74},{"c":175.34,"h":175.34,"l":175.34,"n":2,"o":175.34,"t":"2026-10-15T18:55:00Z","v":115,"vw":175.34},{"c":175.69,"h":175.78,"l":175.5672,"n":12,"o":175.5672,"t":"2026-10-15T19:25:00Z","v":1969,"vw":175.74551},{"c":175.58,"h":175.58,"l":175.58,"n":1,"o":175.58,"t":"2026-10-15T19:30:00Z","v":969,"vw":175.58},{"c":175.42,"h":175.421,"l":175.42,"n":5,"o":175.421,"t":"2026-10-15T19:40:00Z","v":3698,"vw":175.420282},{"c":175.67,"h":175.67,"l":175.67,"n":4,"o":175.67,"t":"2026-10-15T19:50:00Z","v":231,"vw":175.67},{"c":175.29,"h":175.29,"l":175.29,"n":3,"o":175.29,"t":"2026-10-15T20:00:00Z","v":284,"vw":175.29},{"c":176.045,"h":176.045,"l":175.92,"n":2,"o":175.92,"t":"2026-10-16T13:30:00Z","v":332,"vw":175.994925},{"c":176.595,"h":176.655,"l":176.595,"n":3,"o":176.655,"t":"2026-10-16T13:50:00Z","v":597,"vw":176.634866},{"c":175.7282,"h":175.7282,"l":175.7282,"n":1,"o":175.7282,"t":"2026-10-16T15:10:00Z","v":164,"vw":175.7282},{"c":175.48,"h":175.48,"l":175.48,"n":1,"o":175.48,"t":"2026-10-16T15:20:00Z","v":100,"vw":175.48},{"c":175,"h":175,"l":175,"n":4,"o":175,"t":"2026-10-16T15:55:00Z","v":224,"vw":175},{"c":174.835,"h":174.835,"l":174.835,"n":3,"o":174.835,"t":"2026-10-16T16:25:00Z","v":155,"vw":174.835},{"c":174.67,"h":174.67,"l":174.54,"n":2,"o":174.54,"t":"2026-10-16T16:40:00Z","v":592,"vw":174.605},{"c":173.99,"h":173.99,"l":173.99,"n":1,"o":173.99,"t":"2026-10-16T19:40:00Z","v":5143,"vw":173.99},{"c":174.165,"h":174.165,"l":174.0201,"n":4,"o":174.0201,"t":"2026-10-16T19:50:00Z","v":893,"vw":174.148431},{"c":174.29,"h":174.3199,"l":174.28,"n":5,"o":174.318,"t":"2026-10-16T19:55:00Z","v":1000,"vw":174.30418},{"c":174.47,"h":174.47,"l":174.47,"n":4,"o":174.47,"t":"2026-10-16T20:00:00Z","v":603,"vw":174.47},{"c":174.655,"h":174.655,"l":174.655,"n":9,"o":174.655,"t":"2026-10-19T13:30:00Z","v":897,"vw":174.655},{"c":174.2284,"h":174.2284,"l":174.2284,"n":2,"o":174.2284,"t":"2026-10-19T13:50:00Z","v":128,"vw":174.2284},{"c":174.37,"h":174.37,"l":174.37,"n":3,"o":174.37,"t":"2026-10-19T14:05:00Z","v":170,"vw":174.37},{"c":174.275,"h":174.275,"l":174.275,"n":2,"o":174.275,"t":"2026-10-19T14:10:00Z","v":576,"vw":174.275},{"c":174.68,"h":174.68,"l":174.68,"n":1,"o":174.68,"t":"2026-10-19T14:15:00Z","v":126,"vw":174.68},{"c":174.34,"h":174.34,"l":174.34,"n":1,"o":174.34,"t":"2026-10-19T14:25:00Z","v":115,"vw":174.34},{"c":174.98,"h":174.98,"l":174.98,"n":1,"o":174.98,"t":"2026-10-19T15:45:00Z","v":100,"vw":174.98},{"c":174.465,"h":174.465,"l":174.465,"n":4,"o":174.465,"t":"2026-10-19T16:05:00Z","v":133,"vw":174.465},{"c":174.4642,"h":174.4642,"l":174.4642,"n":1,"o":174.4642,"t":"2026-10-19T17:25:00Z","v":200,"vw":174.4642},{"c":174.51,"h":174.51,"l":174.51,"n":1,"o":174.51,"t":"2026-10-19T18:30:00Z","v":180,"vw":174.51},{"c":174.7858,"h":174.79,"l":174.5308,"n":8,"o":174.5308,"t":"2026-10-19T19:40:00Z","v":1487,"vw":174.744018},{"c":174.64,"h":174.64,"l":174.64,"n":1,"o":174.64,"t":"2026-10-19T19:45:00Z","v":100,"vw":174.64},{"c":174.2,"h":174.2,"l":174.2,"n":3,"o":174.2,"t":"2026-10-19T20:00:00Z","v":135,"vw":174.2},{"c":176.26,"h":176.26,"l":176.26,"n":1,"o":176.26,"t":"2026-10-20T15:10:00Z","v":114,"vw":176.26},{"c":176.38,"h":176.38,"l":176.38,"n":2,"o":176.38,"t":"2026-10-20T15:45:00Z","v":101,"vw":176.38},{"c":176.205,"h":176.205,"l":176.205,"n":2,"o":176.205,"t":"2026-10-20T16:05:00Z","v":171,"vw":176.205},{"c":176.17,"h":176.17,"l":176.17,"n":2,"o":176.17,"t":"2026-10-20T16:10:00Z","v":171,"vw":176.17},{"c":176.11,"h":176.11,"l":176.11,"n":1,"o":176.11,"t":"2026-10-20T16:15:00Z","v":100,"vw":176.11},{"c":176.2,"h":176.2,"l":176.2,"n":1,"o":176.2,"t":"2026-10-20T16:35:00Z","v":309,"vw":176.2},{"c":176.52,"h":176.52,"l":176.52,"n":2,"o":176.52,"t":"2026-10-20T18:35:00Z","v":160,"vw":176.52},{"c":176.2801,"h":176.2801,"l":176.2801,"n":1,"o":176.2801,"t":"2026-10-20T19:00:00Z","v":178,"vw":176.2801},{"c":176.509,"h":176.509,"l":176.2558,"n":5,"o":176.35,"t":"2026-10-20T19:30:00Z","v":1390,"vw":176.421221},{"c":176.42,"h":176.42,"l":176.415,"n":5,"o":176.415,"t":"2026-10-20T19:45:00Z","v":607,"vw":176.416136},{"c":176.5699,"h":176.5699,"l":176.445,"n":2,"o":176.445,"t":"2026-10-20T19:55:00Z","v":655,"vw":176.540344},{"c":176.62,"h":176.62,"l":176.62,"n":3,"o":176.62,"t":"2026-10-20T20:00:00Z","v":102,"vw":176.62},{"c":176.585,"h":176.585,"l":176.585,"n":2,"o":176.585,"t":"2026-10-21T13:30:00Z","v":478,"vw":176.585},{"c":176.41,"h":176.41,"l":176.41,"n":4,"o":176.41,"t":"2026-10-21T14:10:00Z","v":200,"vw":176.41},{"c":176.796,"h":176.796,"l":176.796,"n":2,"o":176.796,"t":"2026-10-21T14:30:00Z","v":238,"vw":176.796},{"c":176.685,"h":176.685,"l":176.685,"n":1,"o":176.685,"t":"2026-10-21T14:35:00Z","v":200,"vw":176.685},{"c":176.84,"h":176.84,"l":176.84,"n":1,"o":176.84,"t":"2026-10-21T14:55:00Z","v":125,"vw":176.84},{"c":176.88,"h":176.88,"l":176.88,"n":1,"o":176.88,"t":"2026-10-21T15:20:00Z","v":100,"vw":176.88},{"c":177.17,"h":177.17,"l":177.17,"n":1,"o":177.17,"t":"2026-10-21T15:50:00Z","v":100,"vw":177.17},{"c":177,"h":177,"l":177,"n":2,"o":177,"t":"2026-10-21T16:05:00Z","v":109,"vw":177},{"c":177.005,"h":177.005,"l":177.005,"n":1,"o":177.005,"t":"2026-10-21T17:35:00Z","v":682,"vw":177.005},{"c":177.09,"h":177.09,"l":177.09,"n":1,"o":177.09,"t":"2026-10-21T17:55:00Z","v":283,"vw":177.09},{"c":176.97,"h":176.97,"l":176.97,"n":1,"o":176.97,"t":"2026-10-21T18:05:00Z","v":212,"vw":176.97},{"c":176.36,"h":176.36,"l":176.36,"n":1,"o":176.36,"t":"2026-10-21T19:00:00Z","v":201,"vw":176.36},{"c":176.21,"h":176.27,"l":176.21,"n":3,"o":176.27,"t":"2026-10-21T19:10:00Z","v":222,"vw":176.24},{"c":176.9,"h":176.9,"l":176.9,"n":1,"o":176.9,"t":"2026-10-21T19:30:00Z","v":525,"vw":176.9},{"c":176.7529,"h":176.7529,"l":176.751,"n":3,"o":176.7529,"t":"2026-10-21T19:35:00Z","v":445,"vw":176.75246},{"c":176.754,"h":176.754,"l":176.754,"n":2,"o":176.754,"t":"2026-10-21T19:40:00Z","v":242,"vw":176.754},{"c":176.74,"h":176.74,"l":176.74,"n":1,"o":176.74,"t":"2026-10-21T19:55:00Z","v":100,"vw":176.74},{"c":177.02,"h":177.02,"l":177.02,"n":4,"o":177.02,"t":"2026-10-21T20:00:00Z","v":128,"vw":177.02},{"c":177.13,"h":177.13,"l":177.13,"n":3,"o":177.13,"t":"2026-10-22T14:10:00Z","v":102,"vw":177.13},{"c":176.505,"h":176.505,"l":176.505,"n":1,"o":176.505,"t":"2026-10-22T14:25:00Z","v":110,"vw":176.505},{"c":177.57,"h":177.57,"l":177.57,"n":2,"o":177.57,"t":"2026-10-22T17:40:00Z","v":110,"vw":177.57},{"c":177.535,"h":177.68,"l":177.535,"n":6,"o":177.585,"t":"2026-10-22T19:20:00Z","v":801,"vw":177.560609},{"c":177.3936,"h":177.3936,"l":177.3,"n":8,"o":177.3,"t":"2026-10-22T19:45:00Z","v":258,"vw":177.3468}],"history":[{"c":142.9139,"h":144.51,"l":142.8214,"n":253,"o":144.51,"t":"2024-10-21T04:00:00Z","v":9071,"vw":143.337697},{"c":142.21,"h":142.625,"l":141.81,"n":163,"o":142.38,"t":"2024-10-22T04:00:00Z","v":7077,"vw":142.140047},{"c":141,"h":141.7999,"l":140.01,"n":302,"o":141.74,"t":"2024-10-23T04:00:00Z","v":17032,"vw":140.725915},{"c":141.1221,"h":141.53,"l":140.81,"n":162,"o":141.53,"t":"2024-10-24T04:00:00Z","v":5528,"vw":141.005449},{"c":140.55,"h":142.5,"l":140.55,"n":195,"o":141.89,"t":"2024-10-25T04:00:00Z","v":15974,"vw":141.715904},{"c":141.78,"h":141.9846,"l":141.43,"n":184,"o":141.43,"t":"2024-10-28T04:00:00Z","v":9500,"vw":141.841091},{"c":141.7789,"h":141.97,"l":141.27,"n":148,"o":141.41,"t":"2024-10-29T04:00:00Z","v":9305,"vw":141.462074},{"c":141.2758,"h":142.2299,"l":141.2033,"n":121,"o":141.33,"t":"2024-10-30T04:00:00Z","v":3642,"vw":141.520501},{"c":139.44,"h":140.82,"l":139.44,"n":267,"o":140.81,"t":"2024-10-31T04:00:00Z","v":12685,"vw":140.075612},{"c":139.97,"h":140.48,"l":139.81,"n":228,"o":140.09,"t":"2024-11-01T04:00:00Z","v":8087,"vw":140.046791},{"c":139.93,"h":140.6179,"l":139.9,"n":174,"o":139.9,"t":"2024-11-04T05:00:00Z","v":5656,"vw":140.203974},{"c":141.98,"h":141.98,"l":140.17,"n":136,"o":140.17,"t":"2024-11-05T05:00:00Z","v":6060,"vw":141.340721},{"c":146.885,"h":146.9,"l":145.1802,"n":229,"o":145.47,"t":"2024-11-06T05:00:00Z","v":11622,"vw":146.155695},{"c":147.039,"h":147.429,"l":146.74,"n":186,"o":147.4,"t":"2024-11-07T05:00:00Z","v":9722,"vw":147.106533},{"c":147.3392,"h":147.655,"l":146.825,"n":200,"o":147,"t":"2024-11-08T05:00:00Z","v":7653,"vw":147.351924},{"c":148.08,"h":148.6,"l":147.81,"n":198,"o":147.81,"t":"2024-11-11T05:00:00Z","v":29080,"vw":148.116284},{"c":147.22,"h":148.31,"l":147.17,"n":227,"o":147.955,"t":"2024-11-12T05:00:00Z","v":30485,"vw":147.5417},{"c":146.84,"h":148.005,"l":146.84,"n":185,"o":147.6,"t":"2024-11-13T05:00:00Z","v":10220,"vw":147.448058},{"c":145.6793,"h":147.175,"l":145.6,"n":242,"o":147.02,"t":"2024-11-14T05:00:00Z","v":10343,"vw":146.152166},{"c":143.7,"h":145.33,"l":143.6707,"n":207,"o":145.03,"t":"2024-11-15T05:00:00Z","v":7697,"vw":143.993734},{"c":144.04,"h":144.33,"l":144.03,"n":191,"o":144.175,"t":"2024-11-18T05:00:00Z","v":7506,"vw":144.156244},{"c":143.7909,"h":143.96,"l":142.865,"n":229,"o":143.58,"t":"2024-11-19T05:00:00Z","v":9446,"vw":143.690224},{"c":143.3279,"h":143.3279,"l":142.4,"n":161,"o":143,"t":"2024-11-20T05:00:00Z","v":9512,"vw":142.830232},{"c":145.31,"h":145.58,"l":143.7252,"n":142,"o":143.7252,"t":"2024-11-21T05:00:00Z","v":8628,"vw":144.658626},{"c":147.4235,"h":147.4235,"l":146.135,"n":205,"o":146.26,"t":"2024-11-22T05:00:00Z","v":9036,"vw":146.843346},{"c":149.4395,"h":149.895,"l":148.87,"n":191,"o":148.87,"t":"2024-11-25T05:00:00Z","v":62056,"vw":149.631588},{"c":148.9359,"h":149.37,"l":148.67,"n":161,"o":149.37,"t":"2024-11-26T05:00:00Z","v":7552,"vw":148.781677},{"c":148.542,"h":149.33,"l":148.54,"n":140,"o":149.33,"t":"2024-11-27T05:00:00Z","v":7295,"vw":148.752697},{"c":149.13,"h":149.3299,"l":149.1201,"n":95,"o":149.17,"t":"2024-11-29T05:00:00Z","v":2237,"vw":149.23111},{"c":149.8,"h":149.92,"l":149,"n":184,"o":149.23,"t":"2024-12-02T05:00:00Z","v":5408,"vw":149.413959},{"c":149.3718,"h":149.5599,"l":148.9428,"n":201,"o":149.37,"t":"2024-12-03T05:00:00Z","v":10857,"vw":149.249263},{"c":150.37,"h":150.37,"l":149.28,"n":153,"o":149.82,"t":"2024-12-04T05:00:00Z","v":7696,"vw":149.848876},{"c":149.3814,"h":150.25,"l":149.3814,"n":157,"o":150.15,"t":"2024-12-05T05:00:00Z","v":6155,"vw":149.827767},{"c":149.6999,"h":150.185,"l":149.4901,"n":165,"o":150.185,"t":"2024-12-06T05:00:00Z","v":10399,"vw":149.711076},{"c":149.1343,"h":150.36,"l":149.1343,"n":160,"o":150.34,"t":"2024-12-09T05:00:00Z","v":5373,"vw":149.840131},{"c":148.5235,"h":149.3221,"l":148.1,"n":152,"o":148.56,"t":"2024-12-10T05:00:00Z","v":5198,"vw":148.867676},{"c":149.4046,"h":149.8899,"l":149.33,"n":122,"o":149.33,"t":"2024-12-11T05:00:00Z","v":5105,"vw":149.5999},{"c":148.3159,"h":149.01,"l":148.3159,"n":144,"o":149.01,"t":"2024-12-12T05:00:00Z","v":6334,"vw":148.793357},{"c":147.5643,"h":148.15,"l":147.26,"n":172,"o":147.98,"t":"2024-12-13T05:00:00Z","v":6948,"vw":147.583872},{"c":147.53,"h":148.2618,"l":147.53,"n":220,"o":147.9,"t":"2024-12-16T05:00:00Z","v":7814,"vw":147.856897},{"c":146.5266,"h":147.32,"l":146.1901,"n":192,"o":147.13,"t":"2024-12-17T05:00:00Z","v":10884,"vw":146.603302},{"c":141.88,"h":146.8,"l":141.88,"n":261,"o":146.69,"t":"2024-12-18T05:00:00Z","v":11693,"vw":144.003704},{"c":141.2756,"h":143.23,"l":141.22,"n":226,"o":142.66,"t":"2024-12-19T05:00:00Z","v":10704,"vw":142.035152},{"c":142.27,"h":143.4899,"l":140.43,"n":250,"o":140.61,"t":"2024-12-20T05:00:00Z","v":18959,"vw":142.091278},{"c":141.96,"h":141.96,"l":140.8601,"n":218,"o":141.73,"t":"2024-12-23T05:00:00Z","v":12160,"vw":141.438346},{"c":142.83,"h":142.83,"l":142.2645,"n":150,"o":142.5,"t":"2024-12-24T05:00:00Z","v":8074,"vw":142.565771},{"c":143.59,"h":143.59,"l":142.39,"n":145,"o":142.66,"t":"2024-12-26T05:00:00Z","v":7088,"vw":143.031616},{"c":142.15,"h":142.81,"l":141.45,"n":232,"o":142.81,"t":"2024-12-27T05:00:00Z","v":5953,"vw":142.086858},{"c":140.86,"h":141.5187,"l":139.76,"n":288,"o":140.89,"t":"2024-12-30T05:00:00Z","v":12692,"vw":141.052809},{"c":140.89,"h":141.52,"l":140.725,"n":165,"o":141.45,"t":"2024-12-31T05:00:00Z","v":9150,"vw":141.015135},{"c":140.63,"h":142.3734,"l":139.9879,"n":228,"o":141.85,"t":"2025-01-02T05:00:00Z","v":9821,"vw":140.613649},{"c":141.9872,"h":142.054,"l":141.3398,"n":193,"o":141.3398,"t":"2025-01-03T05:00:00Z","v":4040,"vw":141.855807},{"c":142.44,"h":143.46,"l":142.24,"n":192,"o":142.92,"t":"2025-01-06T05:00:00Z","v":38677,"vw":142.483631},{"c":141.69,"h":143.3145,"l":141.17,"n":131,"o":143.16,"t":"2025-01-07T05:00:00Z","v":6453,"vw":142.25929},{"c":141.8615,"h":141.8615,"l":140.73,"n":136,"o":141.43,"t":"2025-01-08T05:00:00Z","v":6249,"vw":141.412652},{"c":139.8,"h":140.7,"l":139.2798,"n":294,"o":140.7,"t":"2025-01-10T05:00:00Z","v":9051,"vw":140.031152},{"c":140.29,"h":140.29,"l":138.49,"n":294,"o":139.12,"t":"2025-01-13T05:00:00Z","v":26392,"vw":139.304133},{"c":141.48,"h":141.66,"l":140.48,"n":166,"o":140.74,"t":"2025-01-14T05:00:00Z","v":11468,"vw":141.082731},{"c":143.4486,"h":143.98,"l":142.8655,"n":226,"o":143.96,"t":"2025-01-15T05:00:00Z","v":190611,"vw":143.745985},{"c":144.1974,"h":144.3114,"l":143.255,"n":184,"o":143.5725,"t":"2025-01-16T05:00:00Z","v":4726,"vw":143.892939},{"c":144.71,"h":145.209,"l":144.58,"n":199,"o":144.82,"t":"2025-01-17T05:00:00Z","v":6480,"vw":144.913946},{"c":146.6014,"h":146.6059,"l":145.6,"n":217,"o":145.75,"t":"2025-01-21T05:00:00Z","v":11322,"vw":146.278851},{"c":146.5718,"h":146.989,"l":146.5718,"n":150,"o":146.715,"t":"2025-01-22T05:00:00Z","v":7770,"vw":146.79316},{"c":146.68,"h":146.68,"l":145.87,"n":111,"o":145.98,"t":"2025-01-23T05:00:00Z","v":4349,"vw":146.445409},{"c":146.33,"h":146.98,"l":146.12,"n":171,"o":146.78,"t":"2025-01-24T05:00:00Z","v":10693,"vw":146.473137},{"c":146.4436,"h":146.5035,"l":144.68,"n":167,"o":144.68,"t":"2025-01-27T05:00:00Z","v":6102,"vw":146.135677},{"c":146.813,"h":147.2799,"l":146.3749,"n":171,"o":146.51,"t":"2025-01-28T05:00:00Z","v":19776,"vw":146.617463},{"c":146.57,"h":146.9699,"l":146.1889,"n":147,"o":146.4,"t":"2025-01-29T05:00:00Z","v":8394,"vw":146.465821},{"c":147.86,"h":148.43,"l":147.24,"n":134,"o":147.7612,"t":"2025-01-30T05:00:00Z","v":8506,"vw":147.757777},{"c":146.4822,"h":148,"l":146.136,"n":195,"o":147.89,"t":"2025-01-31T05:00:00Z","v":12166,"vw":147.064135},{"c":145.21,"h":145.56,"l":143.34,"n":254,"o":143.87,"t":"2025-02-03T05:00:00Z","v":14505,"vw":144.589385},{"c":145.58,"h":145.64,"l":144.63,"n":169,"o":144.63,"t":"2025-02-04T05:00:00Z","v":6613,"vw":145.271328},{"c":146.57,"h":146.57,"l":145.615,"n":134,"o":145.615,"t":"2025-02-05T05:00:00Z","v":5099,"vw":146.050774},{"c":146.5,"h":147.24,"l":145.74,"n":130,"o":146.87,"t":"2025-02-06T05:00:00Z","v":7185,"vw":146.42739},{"c":145.18,"h":146.73,"l":145.0362,"n":189,"o":146.73,"t":"2025-02-07T05:00:00Z","v":6951,"vw":145.3803},{"c":145.6413,"h":146.07,"l":145.17,"n":166,"o":146.07,"t":"2025-02-10T05:00:00Z","v":6601,"vw":145.689654},{"c":145.83,"h":145.922,"l":145.225,"n":136,"o":145.225,"t":"2025-02-11T05:00:00Z","v":5647,"vw":145.538824},{"c":145.11,"h":145.36,"l":144.38,"n":124,"o":144.7,"t":"2025-02-12T05:00:00Z","v":4205,"vw":144.996724},{"c":146.6052,"h":146.631,"l":145.3325,"n":151,"o":145.87,"t":"2025-02-13T05:00:00Z","v":7848,"vw":145.998645},{"c":146.19,"h":147.0512,"l":146.14,"n":193,"o":146.9,"t":"2025-02-14T05:00:00Z","v":9626,"vw":146.474837},{"c":146.8652,"h":147.0899,"l":146.45,"n":256,"o":146.61,"t":"2025-02-18T05:00:00Z","v":12714,"vw":146.697683},{"c":147.04,"h":147.33,"l":146.32,"n":186,"o":146.7,"t":"2025-02-19T05:00:00Z","v":8814,"vw":146.777028},{"c":146.1216,"h":146.55,"l":145.565,"n":232,"o":146.55,"t":"2025-02-20T05:00:00Z","v":7012,"vw":145.875842},{"c":143.2347,"h":146.45,"l":142.99,"n":344,"o":146.45,"t":"2025-02-21T05:00:00Z","v":12516,"vw":143.565129},{"c":142.93,"h":143.75,"l":142.82,"n":254,"o":143.59,"t":"2025-02-24T05:00:00Z","v":13893,"vw":143.279485},{"c":143.1706,"h":143.44,"l":142.42,"n":165,"o":143.23,"t":"2025-02-25T05:00:00Z","v":6962,"vw":142.841745},{"c":142.8519,"h":144.2264,"l":142.635,"n":170,"o":143.06,"t":"2025-02-26T05:00:00Z","v":10186,"vw":143.035141},{"c":141.3014,"h":143.3563,"l":141.3014,"n":191,"o":142.86,"t":"2025-02-27T05:00:00Z","v":10672,"vw":142.52768},{"c":142.6457,"h":142.6457,"l":140.89,"n":205,"o":141.8225,"t":"2025-02-28T05:00:00Z","v":6325,"vw":141.622676},{"c":140.3968,"h":143.37,"l":140,"n":278,"o":142.91,"t":"2025-03-03T05:00:00Z","v":18028,"vw":141.770069},{"c":138.51,"h":140.2708,"l":137.2961,"n":442,"o":139.73,"t":"2025-03-04T05:00:00Z","v":36003,"vw":139.220376},{"c":139.55,"h":139.81,"l":137.565,"n":262,"o":138.15,"t":"2025-03-05T05:00:00Z","v":14823,"vw":139.157597},{"c":138.0134,"h":139.02,"l":137.6,"n":207,"o":138.19,"t":"2025-03-06T05:00:00Z","v":25513,"vw":138.10362},{"c":139.0916,"h":139.19,"l":136.64,"n":225,"o":137.747,"t":"2025-03-07T05:00:00Z","v":13486,"vw":137.540331},{"c":135.9317,"h":138.16,"l":135.503,"n":385,"o":137.35,"t":"2025-03-10T04:00:00Z","v":14980,"vw":136.805462},{"c":134.5913,"h":135.835,"l":134,"n":258,"o":135.83,"t":"2025-03-11T04:00:00Z","v":12572,"vw":135.06574},{"c":134.0704,"h":135.8176,"l":133.69,"n":299,"o":135.64,"t":"2025-03-12T04:00:00Z","v":28928,"vw":134.236764},{"c":131.8,"h":133.82,"l":131.118,"n":271,"o":133.82,"t":"2025-03-13T04:00:00Z","v":19756,"vw":132.411642},{"c":134.4655,"h":134.4655,"l":132.83,"n":164,"o":132.83,"t":"2025-03-14T04:00:00Z","v":8644,"vw":133.963718},{"c":135.83,"h":136.3422,"l":134.29,"n":183,"o":134.29,"t":"2025-03-17T04:00:00Z","v":10895,"vw":136.089889},{"c":134.7188,"h":135.55,"l":134.6412,"n":163,"o":135.55,"t":"2025-03-18T04:00:00Z","v":7726,"vw":134.968075},{"c":136.1553,"h":136.9155,"l":135.0264,"n":155,"o":135.0264,"t":"2025-03-19T04:00:00Z","v":7531,"vw":135.859563},{"c":135.285,"h":136.75,"l":135.13,"n":159,"o":135.13,"t":"2025-03-20T04:00:00Z","v":10170,"vw":135.767281},{"c":134.8225,"h":134.955,"l":133.87,"n":158,"o":133.87,"t":"2025-03-21T04:00:00Z","v":6713,"vw":134.502365},{"c":137.7356,"h":137.7356,"l":136.28,"n":174,"o":136.59,"t":"2025-03-24T04:00:00Z","v":26870,"vw":137.3006},{"c":136.9034,"h":137.44,"l":136.4965,"n":130,"o":137.44,"t":"2025-03-25T04:00:00Z","v":3039,"vw":137.05685},{"c":136.2323,"h":137.5,"l":135.78,"n":253,"o":137.24,"t":"2025-03-26T04:00:00Z","v":9384,"vw":136.670769},{"c":135.88,"h":136.3201,"l":135.2,"n":138,"o":135.91,"t":"2025-03-27T04:00:00Z","v":10325,"vw":135.942846},{"c":132.9761,"h":135.67,"l":132.688,"n":265,"o":135.67,"t":"2025-03-28T04:00:00Z","v":4628,"vw":133.229748},{"c":133.6544,"h":133.91,"l":131,"n":341,"o":131.62,"t":"2025-03-31T04:00:00Z","v":24008,"vw":132.617132},{"c":134.2422,"h":134.355,"l":132.4173,"n":127,"o":132.8275,"t":"2025-04-01T04:00:00Z","v":5201,"vw":133.69194},{"c":135.9132,"h":136,"l":133.08,"n":133,"o":133.08,"t":"2025-04-02T04:00:00Z","v":6800,"vw":135.3547},{"c":127.43,"h":131.23,"l":127.43,"n":485,"o":131.21,"t":"2025-04-03T04:00:00Z","v":24669,"vw":128.227381},{"c":121.43,"h":124.26,"l":120.87,"n":501,"o":123.84,"t":"2025-04-04T04:00:00Z","v":63001,"vw":122.654339},{"c":121.18,"h":124.515,"l":116.505,"n":479,"o":118.13,"t":"2025-04-07T04:00:00Z","v":54879,"vw":120.398871},{"c":118.46,"h":125.01,"l":116.83,"n":369,"o":125.01,"t":"2025-04-08T04:00:00Z","v":38532,"vw":119.652814},{"c":129.02,"h":129.27,"l":117.415,"n":348,"o":117.81,"t":"2025-04-09T04:00:00Z","v":56820,"vw":121.140959},{"c":123.64,"h":126.41,"l":121.91,"n":211,"o":126.41,"t":"2025-04-10T04:00:00Z","v":32426,"vw":122.570063},{"c":125.61,"h":125.92,"l":122.88,"n":178,"o":123.9,"t":"2025-04-11T04:00:00Z","v":13758,"vw":125.078561},{"c":126.99,"h":128.04,"l":125.9795,"n":172,"o":128.04,"t":"2025-04-14T04:00:00Z","v":4649,"vw":126.672472},{"c":126.5445,"h":127.8099,"l":126.3522,"n":151,"o":126.79,"t":"2025-04-15T04:00:00Z","v":7115,"vw":126.940658},{"c":124.39,"h":126.2,"l":123.51,"n":173,"o":125.77,"t":"2025-04-16T04:00:00Z","v":27590,"vw":125.89592},{"c":125.43,"h":126.5,"l":125.03,"n":136,"o":125.03,"t":"2025-04-17T04:00:00Z","v":8739,"vw":125.841804},{"c":122.98,"h":124.72,"l":121.925,"n":269,"o":124.72,"t":"2025-04-21T04:00:00Z","v":17661,"vw":122.500989},{"c":126.29,"h":126.4508,"l":124.52,"n":155,"o":124.52,"t":"2025-04-22T04:00:00Z","v":12838,"vw":125.935339},{"c":127.8885,"h":130.366,"l":127.5115,"n":115,"o":129.38,"t":"2025-04-23T04:00:00Z","v":5121,"vw":128.931344},{"c":130.2799,"h":130.35,"l":127.97,"n":265,"o":127.97,"t":"2025-04-24T04:00:00Z","v":20643,"vw":130.027062},{"c":130.1168,"h":130.27,"l":128.9424,"n":132,"o":129.52,"t":"2025-04-25T04:00:00Z","v":7856,"vw":129.828641},{"c":130.5177,"h":130.69,"l":129.1785,"n":165,"o":130.24,"t":"2025-04-28T04:00:00Z","v":6824,"vw":130.038981},{"c":131.2533,"h":131.37,"l":129.7794,"n":116,"o":129.83,"t":"2025-04-29T04:00:00Z","v":4203,"vw":130.677958},{"c":131.5327,"h":131.5799,"l":128.55,"n":113,"o":129.56,"t":"2025-04-30T04:00:00Z","v":6951,"vw":130.096749},{"c":131.6168,"h":132.4,"l":131.176,"n":130,"o":131.74,"t":"2025-05-01T04:00:00Z","v":7132,"vw":131.946151},{"c":134.1223,"h":134.235,"l":133.12,"n":137,"o":133.12,"t":"2025-05-02T04:00:00Z","v":4929,"vw":133.901973},{"c":133.57,"h":134.63,"l":133.05,"n":163,"o":133.05,"t":"2025-05-05T04:00:00Z","v":9970,"vw":133.663116},{"c":132.7599,"h":133.57,"l":132.5991,"n":106,"o":133.2,"t":"2025-05-06T04:00:00Z","v":6883,"vw":133.040045},{"c":133.3974,"h":133.49,"l":132.58,"n":91,"o":133.3787,"t":"2025-05-07T04:00:00Z","v":5230,"vw":133.211387},{"c":135.0728,"h":136.125,"l":133.9596,"n":122,"o":134.45,"t":"2025-05-08T04:00:00Z","v":3457,"vw":135.081798},{"c":134.7153,"h":135.34,"l":134.53,"n":115,"o":135.34,"t":"2025-05-09T04:00:00Z","v":4211,"vw":134.817866},{"c":139.803,"h":139.803,"l":139.1,"n":164,"o":139.26,"t":"2025-05-12T04:00:00Z","v":10110,"vw":139.514395},{"c":140.5048,"h":140.942,"l":139.945,"n":141,"o":139.945,"t":"2025-05-13T04:00:00Z","v":11402,"vw":140.490747},{"c":139.7232,"h":140.49,"l":139.665,"n":105,"o":140.49,"t":"2025-05-14T04:00:00Z","v":4568,"vw":140.017748},{"c":140.241,"h":140.241,"l":139.09,"n":124,"o":139.255,"t":"2025-05-15T04:00:00Z","v":5266,"vw":139.95882},{"c":141.5821,"h":141.6578,"l":140.203,"n":128,"o":140.203,"t":"2025-05-16T04:00:00Z","v":4289,"vw":141.276549},{"c":141.37,"h":141.465,"l":140.05,"n":139,"o":140.05,"t":"2025-05-19T04:00:00Z","v":4702,"vw":141.185862},{"c":141.1765,"h":141.55,"l":141.04,"n":98,"o":141.32,"t":"2025-05-20T04:00:00Z","v":4358,"vw":141.274036},{"c":138.203,"h":139.98,"l":138.145,"n":148,"o":139.98,"t":"2025-05-21T04:00:00Z","v":4069,"vw":138.704056},{"c":138.1566,"h":138.9899,"l":137.86,"n":166,"o":137.865,"t":"2025-05-22T04:00:00Z","v":10457,"vw":138.404593},{"c":136.888,"h":137.38,"l":135.81,"n":160,"o":135.81,"t":"2025-05-23T04:00:00Z","v":7384,"vw":136.850124},{"c":140.012,"h":140.012,"l":138,"n":185,"o":138.89,"t":"2025-05-27T04:00:00Z","v":10041,"vw":139.296703},{"c":138.715,"h":140.24,"l":138.715,"n":92,"o":140.24,"t":"2025-05-28T04:00:00Z","v":5183,"vw":139.187042},{"c":138.85,"h":139.56,"l":138.4301,"n":116,"o":139.56,"t":"2025-05-29T04:00:00Z","v":7481,"vw":138.87616},{"c":138.74,"h":138.82,"l":137.7994,"n":120,"o":138.53,"t":"2025-05-30T04:00:00Z","v":5061,"vw":138.495202},{"c":138.4839,"h":138.69,"l":136.976,"n":157,"o":138.34,"t":"2025-06-02T04:00:00Z","v":6106,"vw":138.215519},{"c":140.1791,"h":140.29,"l":138.55,"n":121,"o":138.55,"t":"2025-06-03T04:00:00Z","v":5384,"vw":140.032045},{"c":139.94,"h":140.63,"l":139.94,"n":102,"o":140.37,"t":"2025-06-04T04:00:00Z","v":3833,"vw":140.457881},{"c":139.6328,"h":140.44,"l":139.55,"n":115,"o":139.98,"t":"2025-06-05T04:00:00Z","v":3636,"vw":140.066801},{"c":141.2401,"h":141.2401,"l":140.64,"n":152,"o":140.98,"t":"2025-06-06T04:00:00Z","v":3325,"vw":140.948881},{"c":141.2333,"h":141.76,"l":140.96,"n":176,"o":141.76,"t":"2025-06-09T04:00:00Z","v":7301,"vw":141.548203},{"c":141.8324,"h":142.14,"l":141.55,"n":176,"o":141.55,"t":"2025-06-10T04:00:00Z","v":23890,"vw":141.687093},{"c":141.1015,"h":142.25,"l":140.84,"n":111,"o":142.25,"t":"2025-06-11T04:00:00Z","v":12251,"vw":141.709438},{"c":141.2304,"h":141.2304,"l":140.4366,"n":152,"o":140.4366,"t":"2025-06-12T04:00:00Z","v":2769,"vw":140.952235},{"c":138.6554,"h":139.94,"l":138.55,"n":118,"o":139.94,"t":"2025-06-13T04:00:00Z","v":3292,"vw":139.27279},{"c":140.4988,"h":140.6833,"l":140.34,"n":150,"o":140.455,"t":"2025-06-16T04:00:00Z","v":8361,"vw":140.473344},{"c":138.8636,"h":140.0699,"l":138.8636,"n":130,"o":139.935,"t":"2025-06-17T04:00:00Z","v":5652,"vw":139.693635},{"c":138.8805,"h":139.8076,"l":138.7201,"n":135,"o":139.03,"t":"2025-06-18T04:00:00Z","v":5742,"vw":139.28112},{"c":138.4465,"h":139.41,"l":138.05,"n":164,"o":139.41,"t":"2025-06-20T04:00:00Z","v":8913,"vw":138.564025},{"c":140,"h":140,"l":137.225,"n":256,"o":138.7,"t":"2025-06-23T04:00:00Z","v":14321,"vw":139.099831},{"c":141.7,"h":141.97,"l":140.88,"n":175,"o":141.2,"t":"2025-06-24T04:00:00Z","v":11700,"vw":141.252815},{"c":140.9898,"h":141.84,"l":140.64,"n":254,"o":141.84,"t":"2025-06-25T04:00:00Z","v":17031,"vw":141.063881},{"c":142.4197,"h":142.4197,"l":141.32,"n":142,"o":141.32,"t":"2025-06-26T04:00:00Z","v":9549,"vw":142.05387},{"c":143.2813,"h":143.9399,"l":142.3918,"n":152,"o":142.86,"t":"2025-06-27T04:00:00Z","v":7558,"vw":142.977852},{"c":143.7201,"h":144.055,"l":143.3564,"n":185,"o":144.04,"t":"2025-06-30T04:00:00Z","v":6708,"vw":143.629281},{"c":145.5224,"h":145.9,"l":144.6,"n":147,"o":144.73,"t":"2025-07-01T04:00:00Z","v":3757,"vw":145.237244},{"c":146.3591,"h":146.3591,"l":145.2794,"n":113,"o":145.68,"t":"2025-07-02T04:00:00Z","v":3564,"vw":145.788249},{"c":147.1806,"h":147.38,"l":146.65,"n":143,"o":146.65,"t":"2025-07-03T04:00:00Z","v":4049,"vw":147.166551},{"c":145.8011,"h":147,"l":145.41,"n":172,"o":146.58,"t":"2025-07-07T04:00:00Z","v":5552,"vw":146.036643},{"c":146.105,"h":146.5508,"l":145.9,"n":197,"o":146.02,"t":"2025-07-08T04:00:00Z","v":11098,"vw":146.201785},{"c":146.4355,"h":146.63,"l":145.85,"n":165,"o":146.63,"t":"2025-07-09T04:00:00Z","v":10701,"vw":146.113339},{"c":146.7518,"h":147.4876,"l":146.02,"n":225,"o":146.33,"t":"2025-07-10T04:00:00Z","v":18865,"vw":146.876626},{"c":145.1284,"h":145.935,"l":145.1284,"n":152,"o":145.935,"t":"2025-07-11T04:00:00Z","v":6001,"vw":145.549614},{"c":145.6072,"h":145.65,"l":144.94,"n":177,"o":145.06,"t":"2025-07-14T04:00:00Z","v":4061,"vw":145.353279},{"c":143.56,"h":145.79,"l":143.56,"n":202,"o":145.79,"t":"2025-07-15T04:00:00Z","v":16449,"vw":144.126325},{"c":143.7038,"h":143.8299,"l":141.9623,"n":161,"o":143.65,"t":"2025-07-16T04:00:00Z","v":5212,"vw":143.377437},{"c":145.4801,"h":145.69,"l":143.89,"n":122,"o":143.89,"t":"2025-07-17T04:00:00Z","v":6645,"vw":144.690544},{"c":144.9599,"h":146.02,"l":144.6865,"n":131,"o":146.02,"t":"2025-07-18T04:00:00Z","v":5834,"vw":145.33818},{"c":144.6869,"h":145.5608,"l":144.655,"n":160,"o":145.43,"t":"2025-07-21T04:00:00Z","v":4806,"vw":145.431315},{"c":146.0399,"h":146.14,"l":144.85,"n":104,"o":144.85,"t":"2025-07-22T04:00:00Z","v":3115,"vw":145.667854},{"c":147.4192,"h":147.44,"l":146.65,"n":136,"o":146.65,"t":"2025-07-23T04:00:00Z","v":4772,"vw":147.040728},{"c":147.265,"h":147.6,"l":147.0852,"n":128,"o":147.6,"t":"2025-07-24T04:00:00Z","v":3847,"vw":147.282069},{"c":147.843,"h":147.935,"l":147.33,"n":107,"o":147.43,"t":"2025-07-25T04:00:00Z","v":3354,"vw":147.616989},{"c":147.9813,"h":148.55,"l":147.8,"n":170,"o":148.42,"t":"2025-07-28T04:00:00Z","v":5884,"vw":148.11049},{"c":147.245,"h":148,"l":146.85,"n":145,"o":148,"t":"2025-07-29T04:00:00Z","v":5279,"vw":147.251212},{"c":146.0546,"h":147.38,"l":145.6,"n":108,"o":147.13,"t":"2025-07-30T04:00:00Z","v":3675,"vw":146.990996},{"c":144.7095,"h":146.58,"l":144.7095,"n":137,"o":146.58,"t":"2025-07-31T04:00:00Z","v":5621,"vw":145.629443},{"c":142.9361,"h":143.41,"l":141.78,"n":174,"o":143.39,"t":"2025-08-01T04:00:00Z","v":4769,"vw":142.736078},{"c":145.1566,"h":145.1566,"l":143.94,"n":143,"o":144.05,"t":"2025-08-04T04:00:00Z","v":9425,"vw":144.365355},{"c":144.5977,"h":145.38,"l":144.255,"n":122,"o":145.38,"t":"2025-08-05T04:00:00Z","v":5069,"vw":144.561543},{"c":145.6716,"h":145.77,"l":144.96,"n":128,"o":145.06,"t":"2025-08-06T04:00:00Z","v":6964,"vw":145.404208},{"c":145.1764,"h":146.1699,"l":144.645,"n":120,"o":146.1699,"t":"2025-08-07T04:00:00Z","v":3898,"vw":145.247243},{"c":146.1191,"h":146.36,"l":145.71,"n":144,"o":146.09,"t":"2025-08-08T04:00:00Z","v":3609,"vw":146.002456},{"c":145.4599,"h":146.485,"l":145.445,"n":178,"o":146.37,"t":"2025-08-11T04:00:00Z","v":5741,"vw":145.770835},{"c":148.217,"h":148.217,"l":147.4201,"n":208,"o":147.45,"t":"2025-08-12T04:00:00Z","v":13912,"vw":147.599848},{"c":150.1951,"h":150.1951,"l":148.81,"n":235,"o":148.81,"t":"2025-08-13T04:00:00Z","v":8274,"vw":149.535713},{"c":149.0209,"h":149.0209,"l":148.6601,"n":145,"o":148.97,"t":"2025-08-14T04:00:00Z","v":4576,"vw":148.792756},{"c":148.1251,"h":149.09,"l":148.12,"n":121,"o":149.09,"t":"2025-08-15T04:00:00Z","v":2411,"vw":148.545245},{"c":148.6801,"h":148.74,"l":148.26,"n":144,"o":148.26,"t":"2025-08-18T04:00:00Z","v":5312,"vw":148.525952},{"c":148.7291,"h":149.5,"l":148.5,"n":154,"o":148.66,"t":"2025-08-19T04:00:00Z","v":4369,"vw":148.685086},{"c":148.2137,"h":148.48,"l":147.6001,"n":141,"o":147.6001,"t":"2025-08-20T04:00:00Z","v":4046,"vw":148.12569},{"c":147.6189,"h":147.8399,"l":147.25,"n":130,"o":147.26,"t":"2025-08-21T04:00:00Z","v":4661,"vw":147.610731},{"c":150.6477,"h":151.3692,"l":148.36,"n":168,"o":148.36,"t":"2025-08-22T04:00:00Z","v":5281,"vw":149.466619},{"c":149.677,"h":150.19,"l":149.677,"n":183,"o":150.16,"t":"2025-08-25T04:00:00Z","v":8771,"vw":149.960186},{"c":150.03,"h":150.03,"l":149.655,"n":140,"o":149.655,"t":"2025-08-26T04:00:00Z","v":3942,"vw":149.827115},{"c":150.8293,"h":150.87,"l":149.73,"n":169,"o":149.73,"t":"2025-08-27T04:00:00Z","v":5454,"vw":150.469217},{"c":150.8002,"h":150.8002,"l":150.5499,"n":126,"o":150.55,"t":"2025-08-28T04:00:00Z","v":3990,"vw":150.740765},{"c":150.3512,"h":150.3512,"l":150.06,"n":124,"o":150.35,"t":"2025-08-29T04:00:00Z","v":2397,"vw":150.230741},{"c":149.4174,"h":149.4174,"l":148.39,"n":191,"o":148.85,"t":"2025-09-02T04:00:00Z","v":5304,"vw":148.852906},{"c":149.29,"h":149.3666,"l":148.99,"n":133,"o":149.31,"t":"2025-09-03T04:00:00Z","v":3411,"vw":149.10492},{"c":151,"h":151,"l":149.445,"n":158,"o":149.5,"t":"2025-09-04T04:00:00Z","v":15573,"vw":150.193208},{"c":150.79,"h":152.23,"l":150.4,"n":161,"o":151.4,"t":"2025-09-05T04:00:00Z","v":5533,"vw":150.975495},{"c":151.1486,"h":151.1486,"l":150.22,"n":182,"o":151.05,"t":"2025-09-08T04:00:00Z","v":8781,"vw":150.708185},{"c":150.4587,"h":151.2,"l":150.1,"n":110,"o":151.2,"t":"2025-09-09T04:00:00Z","v":4591,"vw":150.457583},{"c":149.913,"h":150.66,"l":149.4802,"n":171,"o":150.66,"t":"2025-09-10T04:00:00Z","v":6517,"vw":149.78785},{"c":152.2175,"h":152.3,"l":150.37,"n":136,"o":150.37,"t":"2025-09-11T04:00:00Z","v":7171,"vw":151.821604},{"c":150.7323,"h":152.05,"l":150.7323,"n":131,"o":152.05,"t":"2025-09-12T04:00:00Z","v":3662,"vw":151.324052},{"c":150.8753,"h":151.44,"l":150.815,"n":194,"o":151.05,"t":"2025-09-15T04:00:00Z","v":8637,"vw":150.984203},{"c":150.51,"h":150.65,"l":149.8855,"n":162,"o":150.51,"t":"2025-09-16T04:00:00Z","v":5492,"vw":150.307705},{"c":150.8443,"h":152.82,"l":150.22,"n":168,"o":151.4576,"t":"2025-09-17T04:00:00Z","v":5334,"vw":151.469106},{"c":152.6885,"h":152.87,"l":152.285,"n":130,"o":152.7199,"t":"2025-09-18T04:00:00Z","v":3934,"vw":152.565927},{"c":151.984,"h":152.95,"l":151.74,"n":145,"o":152.95,"t":"2025-09-19T04:00:00Z","v":29855,"vw":151.819326},{"c":152.3885,"h":152.62,"l":151.38,"n":162,"o":151.51,"t":"2025-09-22T04:00:00Z","v":12224,"vw":151.997177},{"c":151.812,"h":153.209,"l":151.53,"n":233,"o":153.209,"t":"2025-09-23T04:00:00Z","v":7035,"vw":152.304083},{"c":150.6718,"h":151.49,"l":150.221,"n":177,"o":151.3,"t":"2025-09-24T04:00:00Z","v":4454,"vw":150.727233},{"c":149.4651,"h":149.86,"l":149.24,"n":262,"o":149.24,"t":"2025-09-25T04:00:00Z","v":8289,"vw":149.596194},{"c":150.8079,"h":150.9585,"l":149.75,"n":221,"o":149.96,"t":"2025-09-26T04:00:00Z","v":24807,"vw":150.203566},{"c":150.5892,"h":150.88,"l":150.21,"n":168,"o":150.88,"t":"2025-09-29T04:00:00Z","v":5468,"vw":150.540099},{"c":150.8218,"h":150.8218,"l":149.99,"n":150,"o":150.41,"t":"2025-09-30T04:00:00Z","v":9751,"vw":150.512727},{"c":151.1453,"h":151.24,"l":150.455,"n":97,"o":150.545,"t":"2025-10-01T04:00:00Z","v":3271,"vw":151.002588},{"c":151.6181,"h":151.65,"l":150.9351,"n":113,"o":151.32,"t":"2025-10-02T04:00:00Z","v":6245,"vw":151.350221},{"c":151.5501,"h":152.39,"l":151.5501,"n":203,"o":151.995,"t":"2025-10-03T04:00:00Z","v":6179,"vw":152.200417},{"c":151.6692,"h":152.52,"l":151.46,"n":160,"o":152.52,"t":"2025-10-06T04:00:00Z","v":5617,"vw":151.919577},{"c":150.5093,"h":152.07,"l":150.02,"n":162,"o":152.07,"t":"2025-10-07T04:00:00Z","v":7147,"vw":150.443406},{"c":151.071,"h":151.28,"l":150.07,"n":132,"o":150.15,"t":"2025-10-08T04:00:00Z","v":4422,"vw":150.933856},{"c":150.0019,"h":150.47,"l":149.71,"n":126,"o":150.47,"t":"2025-10-09T04:00:00Z","v":2176,"vw":149.962337},{"c":146.3077,"h":150.7249,"l":146.3077,"n":262,"o":150.4,"t":"2025-10-10T04:00:00Z","v":13180,"vw":147.930171},{"c":148.2534,"h":148.535,"l":147.84,"n":134,"o":148.03,"t":"2025-10-13T04:00:00Z","v":6536,"vw":148.161923},{"c":149.8383,"h":150.5,"l":146.91,"n":111,"o":146.91,"t":"2025-10-14T04:00:00Z","v":5004,"vw":149.224811},{"c":150.0619,"h":151.2,"l":149.82,"n":129,"o":151.06,"t":"2025-10-15T04:00:00Z","v":5649,"vw":150.472943},{"c":147.83,"h":150.235,"l":147.7262,"n":240,"o":150.235,"t":"2025-10-16T04:00:00Z","v":7598,"vw":149.067846},{"c":149.0825,"h":149.37,"l":147.86,"n":115,"o":147.86,"t":"2025-10-17T04:00:00Z","v":3514,"vw":148.734483},{"c":151.0348,"h":151.2399,"l":149.9,"n":126,"o":149.9,"t":"2025-10-20T04:00:00Z","v":4108,"vw":150.642619},{"c":152.2566,"h":152.6599,"l":151.03,"n":147,"o":151.03,"t":"2025-10-21T04:00:00Z","v":8126,"vw":151.90929},{"c":150.85,"h":151.94,"l":150.49,"n":139,"o":151.94,"t":"2025-10-22T04:00:00Z","v":7454,"vw":151.165506},{"c":152.0389,"h":152.28,"l":151.2462,"n":125,"o":151.38,"t":"2025-10-23T04:00:00Z","v":6815,"vw":151.865472},{"c":152.4501,"h":153.3,"l":152.45,"n":160,"o":153.3,"t":"2025-10-24T04:00:00Z","v":7193,"vw":152.929962},{"c":153.5173,"h":154.0699,"l":153.23,"n":183,"o":153.59,"t":"2025-10-27T04:00:00Z","v":7688,"vw":153.565515},{"c":152.6224,"h":153.14,"l":152.6224,"n":136,"o":153,"t":"2025-10-28T04:00:00Z","v":7181,"vw":152.95399},{"c":150.6417,"h":152.5035,"l":150.605,"n":126,"o":151.91,"t":"2025-10-29T04:00:00Z","v":3818,"vw":151.107808},{"c":150.3364,"h":151.955,"l":150.3364,"n":126,"o":150.8809,"t":"2025-10-30T04:00:00Z","v":9387,"vw":151.201607},{"c":150.5336,"h":150.98,"l":149.84,"n":120,"o":150.22,"t":"2025-10-31T04:00:00Z","v":4952,"vw":150.475018},{"c":150.2896,"h":150.4,"l":149.3388,"n":174,"o":150.26,"t":"2025-11-03T05:00:00Z","v":19667,"vw":150.223035},{"c":148.8039,"h":149.78,"l":148.62,"n":183,"o":148.79,"t":"2025-11-04T05:00:00Z","v":4801,"vw":148.88489},{"c":150.3294,"h":150.9499,"l":148.57,"n":147,"o":149.115,"t":"2025-11-05T05:00:00Z","v":6028,"vw":149.871669},{"c":148.3068,"h":149.42,"l":148.126,"n":135,"o":149.42,"t":"2025-11-06T05:00:00Z","v":2318,"vw":148.875356},{"c":148.9066,"h":148.9066,"l":147.4746,"n":168,"o":148.185,"t":"2025-11-07T05:00:00Z","v":5017,"vw":148.049918},{"c":150.2302,"h":150.5625,"l":149.469,"n":177,"o":150.08,"t":"2025-11-10T05:00:00Z","v":6033,"vw":149.950501},{"c":151.0218,"h":151.3872,"l":150.705,"n":153,"o":150.8342,"t":"2025-11-11T05:00:00Z","v":25241,"vw":151.061794},{"c":151.6156,"h":151.99,"l":151.45,"n":111,"o":151.45,"t":"2025-11-12T05:00:00Z","v":4527,"vw":151.709517},{"c":149.733,"h":151.63,"l":149.35,"n":145,"o":151.31,"t":"2025-11-13T05:00:00Z","v":7260,"vw":150.115134},{"c":148.9184,"h":149.77,"l":148.515,"n":219,"o":149.09,"t":"2025-11-14T05:00:00Z","v":8373,"vw":149.128448},{"c":146.2759,"h":148.5735,"l":145.9001,"n":226,"o":148.36,"t":"2025-11-17T05:00:00Z","v":6282,"vw":147.184575},{"c":146.5058,"h":147.08,"l":145.785,"n":131,"o":146.19,"t":"2025-11-18T05:00:00Z","v":3972,"vw":146.448329},{"c":146.3496,"h":146.66,"l":145.8,"n":121,"o":146.66,"t":"2025-11-19T05:00:00Z","v":6035,"vw":146.277051},{"c":144.6085,"h":147.87,"l":144.4301,"n":157,"o":147.87,"t":"2025-11-20T05:00:00Z","v":7384,"vw":145.417679},{"c":147.8648,"h":148.92,"l":146.3,"n":160,"o":146.38,"t":"2025-11-21T05:00:00Z","v":49032,"vw":148.255406},{"c":148.4058,"h":148.845,"l":147.655,"n":256,"o":148.03,"t":"2025-11-24T05:00:00Z","v":8407,"vw":148.220359},{"c":151.3389,"h":151.6399,"l":148.37,"n":185,"o":148.37,"t":"2025-11-25T05:00:00Z","v":11374,"vw":150.752537},{"c":152.1473,"h":152.67,"l":151.54,"n":150,"o":151.54,"t":"2025-11-26T05:00:00Z","v":4583,"vw":152.252755},{"c":152.4252,"h":152.542,"l":152.1059,"n":102,"o":152.1059,"t":"2025-11-28T05:00:00Z","v":2236,"vw":152.416154},{"c":152.26,"h":153.24,"l":151.32,"n":197,"o":151.32,"t":"2025-12-01T05:00:00Z","v":15442,"vw":152.282487},{"c":152.425,"h":152.85,"l":151.9201,"n":176,"o":152.54,"t":"2025-12-02T05:00:00Z","v":9908,"vw":152.375049},{"c":153.82,"h":153.82,"l":152.95,"n":155,"o":153.0499,"t":"2025-12-03T05:00:00Z","v":3891,"vw":153.377958},{"c":153.71,"h":153.99,"l":153.0601,"n":155,"o":153.43,"t":"2025-12-04T05:00:00Z","v":6043,"vw":153.639243},{"c":154.14,"h":154.31,"l":153.7,"n":161,"o":153.7,"t":"2025-12-05T05:00:00Z","v":4375,"vw":154.076359},{"c":153.16,"h":154.06,"l":152.94,"n":142,"o":154.06,"t":"2025-12-08T05:00:00Z","v":5092,"vw":153.454973},{"c":153.31,"h":153.77,"l":152.82,"n":121,"o":152.82,"t":"2025-12-09T05:00:00Z","v":4702,"vw":153.399283},{"c":155.66,"h":156.25,"l":153.395,"n":134,"o":153.395,"t":"2025-12-10T05:00:00Z","v":7154,"vw":154.897226},{"c":157.23,"h":157.23,"l":155.12,"n":141,"o":155.12,"t":"2025-12-11T05:00:00Z","v":6237,"vw":156.878642},{"c":156.3,"h":157.36,"l":155.92,"n":154,"o":157.16,"t":"2025-12-12T05:00:00Z","v":9278,"vw":156.28832},{"c":156.31,"h":156.43,"l":156.0405,"n":158,"o":156.43,"t":"2025-12-15T05:00:00Z","v":4352,"vw":156.208302},{"c":155.61,"h":155.735,"l":155.41,"n":123,"o":155.45,"t":"2025-12-16T05:00:00Z","v":2490,"vw":155.518781},{"c":155.09,"h":157.05,"l":154.8633,"n":233,"o":155.95,"t":"2025-12-17T05:00:00Z","v":9105,"vw":155.246467},{"c":155.84,"h":156.63,"l":155.44,"n":130,"o":156.54,"t":"2025-12-18T05:00:00Z","v":4106,"vw":156.189773},{"c":155.903,"h":156.25,"l":155.25,"n":159,"o":155.25,"t":"2025-12-19T05:00:00Z","v":5711,"vw":155.753524},{"c":156.94,"h":156.95,"l":156.32,"n":139,"o":156.32,"t":"2025-12-22T05:00:00Z","v":6092,"vw":156.831968},{"c":155.8,"h":155.92,"l":155.6111,"n":180,"o":155.92,"t":"2025-12-23T05:00:00Z","v":5797,"vw":155.723321},{"c":156.54,"h":156.72,"l":155.64,"n":160,"o":155.64,"t":"2025-12-24T05:00:00Z","v":8841,"vw":156.134276},{"c":156.66,"h":156.66,"l":155.87,"n":215,"o":156.12,"t":"2025-12-26T05:00:00Z","v":5996,"vw":156.199951},{"c":156.07,"h":156.37,"l":155.6701,"n":301,"o":156.145,"t":"2025-12-29T05:00:00Z","v":23366,"vw":155.895413},{"c":155.32,"h":155.72,"l":155.19,"n":159,"o":155.68,"t":"2025-12-30T05:00:00Z","v":10257,"vw":155.581887},{"c":153.41,"h":154.96,"l":153.41,"n":200,"o":154.96,"t":"2025-12-31T05:00:00Z","v":9354,"vw":154.120558},{"c":154.03,"h":154.56,"l":153.15,"n":223,"o":154.56,"t":"2026-01-02T05:00:00Z","v":13225,"vw":153.884571},{"c":156.0239,"h":157.1247,"l":154.43,"n":219,"o":154.43,"t":"2026-01-05T05:00:00Z","v":7569,"vw":155.929083},{"c":158.03,"h":158.03,"l":155.6101,"n":199,"o":155.85,"t":"2026-01-06T05:00:00Z","v":33314,"vw":157.072025},{"c":156.94,"h":158.0599,"l":156.6728,"n":186,"o":158.01,"t":"2026-01-07T05:00:00Z","v":6535,"vw":157.252139},{"c":158.13,"h":158.33,"l":156.47,"n":171,"o":156.47,"t":"2026-01-08T05:00:00Z","v":7485,"vw":157.888022},{"c":158.43,"h":158.74,"l":157.62,"n":199,"o":157.65,"t":"2026-01-09T05:00:00Z","v":9795,"vw":158.429443},{"c":158.62,"h":158.62,"l":157.7,"n":180,"o":157.7,"t":"2026-01-12T05:00:00Z","v":6909,"vw":158.027808},{"c":158.06,"h":158.94,"l":157.582,"n":158,"o":158.94,"t":"2026-01-13T05:00:00Z","v":9134,"vw":158.214739},{"c":158.1,"h":158.1,"l":157.2058,"n":176,"o":157.46,"t":"2026-01-14T05:00:00Z","v":8521,"vw":157.657137},{"c":159.03,"h":159.5999,"l":158.7913,"n":200,"o":158.7913,"t":"2026-01-15T05:00:00Z","v":4880,"vw":159.169184},{"c":158.2261,"h":158.72,"l":158.0685,"n":207,"o":158.48,"t":"2026-01-16T05:00:00Z","v":5141,"vw":158.312816},{"c":155.64,"h":156.8099,"l":155.5703,"n":272,"o":155.96,"t":"2026-01-20T05:00:00Z","v":12735,"vw":156.184291},{"c":158.5,"h":159.1,"l":156.46,"n":156,"o":156.46,"t":"2026-01-21T05:00:00Z","v":8227,"vw":158.341012},{"c":158.9931,"h":163.54,"l":158.83,"n":141,"o":159.59,"t":"2026-01-22T05:00:00Z","v":8459,"vw":159.228705},{"c":157.85,"h":158.75,"l":157.41,"n":203,"o":158.75,"t":"2026-01-23T05:00:00Z","v":7961,"vw":157.953731},{"c":158.37,"h":158.4899,"l":157.85,"n":164,"o":158.4844,"t":"2026-01-26T05:00:00Z","v":12567,"vw":158.236881},{"c":158,"h":158.48,"l":157.5,"n":171,"o":158.48,"t":"2026-01-27T05:00:00Z","v":7023,"vw":157.891904},{"c":157.0407,"h":157.98,"l":157.0407,"n":151,"o":157.98,"t":"2026-01-28T05:00:00Z","v":4767,"vw":157.240606},{"c":157.7,"h":157.7,"l":156.45,"n":146,"o":157.01,"t":"2026-01-29T05:00:00Z","v":3647,"vw":156.952435},{"c":156.96,"h":156.96,"l":155.97,"n":167,"o":156.58,"t":"2026-01-30T05:00:00Z","v":6173,"vw":156.430245},{"c":158.87,"h":159,"l":156.66,"n":207,"o":156.66,"t":"2026-02-02T05:00:00Z","v":11070,"vw":158.372791},{"c":156.58,"h":158.68,"l":155.87,"n":192,"o":157.96,"t":"2026-02-03T05:00:00Z","v":5387,"vw":157.002992},{"c":158.53,"h":158.74,"l":157.13,"n":199,"o":157.13,"t":"2026-02-04T05:00:00Z","v":5553,"vw":157.743271},{"c":157.18,"h":158.0682,"l":156.51,"n":151,"o":157.09,"t":"2026-02-05T05:00:00Z","v":9451,"vw":157.210449},{"c":160.79,"h":160.79,"l":158.24,"n":129,"o":158.24,"t":"2026-02-06T05:00:00Z","v":4374,"vw":159.829599},{"c":159.525,"h":160.0399,"l":159.315,"n":152,"o":159.89,"t":"2026-02-09T05:00:00Z","v":5649,"vw":159.63416},{"c":159.084,"h":159.865,"l":159.084,"n":119,"o":159.865,"t":"2026-02-10T05:00:00Z","v":3222,"vw":159.724298},{"c":158.61,"h":160.01,"l":158.61,"n":116,"o":160.01,"t":"2026-02-11T05:00:00Z","v":3228,"vw":158.989178},{"c":156.09,"h":159.19,"l":155.25,"n":222,"o":159.19,"t":"2026-02-12T05:00:00Z","v":6471,"vw":156.446817},{"c":157.2563,"h":158.105,"l":156.19,"n":167,"o":156.24,"t":"2026-02-13T05:00:00Z","v":5510,"vw":157.148551},{"c":157.2765,"h":157.835,"l":156.1101,"n":235,"o":157.2,"t":"2026-02-17T05:00:00Z","v":7906,"vw":157.10295},{"c":158.3,"h":158.82,"l":157.61,"n":178,"o":157.61,"t":"2026-02-18T05:00:00Z","v":5670,"vw":158.172533},{"c":157.76,"h":157.76,"l":156.6501,"n":191,"o":157.43,"t":"2026-02-19T05:00:00Z","v":8958,"vw":156.998407},{"c":158.39,"h":158.39,"l":156.965,"n":163,"o":157.76,"t":"2026-02-20T05:00:00Z","v":5799,"vw":157.807311},{"c":154.99,"h":157.63,"l":154.3,"n":294,"o":157.63,"t":"2026-02-23T05:00:00Z","v":7457,"vw":155.715},{"c":156.5109,"h":156.5109,"l":155.02,"n":112,"o":155.02,"t":"2026-02-24T05:00:00Z","v":7570,"vw":156.050955},{"c":157.16,"h":157.28,"l":156.21,"n":187,"o":156.81,"t":"2026-02-25T05:00:00Z","v":77665,"vw":156.987464},{"c":158.35,"h":158.37,"l":157.09,"n":123,"o":157.65,"t":"2026-02-26T05:00:00Z","v":3756,"vw":157.777749},{"c":157.76,"h":157.91,"l":156.24,"n":174,"o":156.24,"t":"2026-02-27T05:00:00Z","v":5192,"vw":157.371048},{"c":157.86,"h":158.39,"l":155.54,"n":173,"o":155.67,"t":"2026-03-02T05:00:00Z","v":5152,"vw":156.546735},{"c":156.78,"h":157.18,"l":154.09,"n":237,"o":154.94,"t":"2026-03-03T05:00:00Z","v":8510,"vw":155.064978},{"c":157.66,"h":157.83,"l":157.02,"n":142,"o":157.14,"t":"2026-03-04T05:00:00Z","v":5920,"vw":157.52577},{"c":156.19,"h":156.92,"l":155.58,"n":152,"o":156.44,"t":"2026-03-05T05:00:00Z","v":6848,"vw":156.085879},{"c":154.0073,"h":154.41,"l":152.98,"n":241,"o":154.41,"t":"2026-03-06T05:00:00Z","v":6791,"vw":153.568968},{"c":154.51,"h":154.6,"l":150.49,"n":222,"o":152.42,"t":"2026-03-09T04:00:00Z","v":8876,"vw":153.270253},{"c":153.4,"h":154.845,"l":153.27,"n":149,"o":154.03,"t":"2026-03-10T04:00:00Z","v":4121,"vw":153.972191},{"c":152.68,"h":153.38,"l":152.0379,"n":183,"o":153.38,"t":"2026-03-11T04:00:00Z","v":2840,"vw":152.675903},{"c":150.48,"h":151.73,"l":150.42,"n":201,"o":151.69,"t":"2026-03-12T04:00:00Z","v":8840,"vw":151.255931},{"c":149.9529,"h":150.675,"l":149.6901,"n":188,"o":150.675,"t":"2026-03-13T04:00:00Z","v":7457,"vw":150.075306},{"c":150.704,"h":151.7172,"l":150.522,"n":165,"o":151.25,"t":"2026-03-16T04:00:00Z","v":6719,"vw":151.061493},{"c":151.77,"h":152.67,"l":151.4,"n":139,"o":151.96,"t":"2026-03-17T04:00:00Z","v":4737,"vw":151.699969},{"c":149.48,"h":151.34,"l":149.4537,"n":228,"o":150.68,"t":"2026-03-18T04:00:00Z","v":14310,"vw":150.326726},{"c":149.5964,"h":150.46,"l":148.04,"n":234,"o":148.04,"t":"2026-03-19T04:00:00Z","v":14582,"vw":149.326459},{"c":147.8113,"h":149.51,"l":147.135,"n":236,"o":149.28,"t":"2026-03-20T04:00:00Z","v":104007,"vw":148.311481},{"c":149.89,"h":151.975,"l":149.53,"n":227,"o":150.17,"t":"2026-03-23T04:00:00Z","v":17550,"vw":150.715266},{"c":148.94,"h":149.755,"l":148.19,"n":164,"o":148.34,"t":"2026-03-24T04:00:00Z","v":9437,"vw":149.264006},{"c":149.7553,"h":150.355,"l":148.82,"n":224,"o":150.355,"t":"2026-03-25T04:00:00Z","v":9633,"vw":149.614613},{"c":148.21,"h":150.0414,"l":148.21,"n":208,"o":148.4,"t":"2026-03-26T04:00:00Z","v":7647,"vw":148.726141},{"c":145.6924,"h":147.71,"l":145.6924,"n":272,"o":147.71,"t":"2026-03-27T04:00:00Z","v":7905,"vw":146.303069},{"c":146.1958,"h":147.2158,"l":145.68,"n":198,"o":146.9,"t":"2026-03-30T04:00:00Z","v":28355,"vw":145.861761},{"c":149.2328,"h":149.45,"l":147.27,"n":148,"o":147.76,"t":"2026-03-31T04:00:00Z","v":8794,"vw":148.739916},{"c":150.0584,"h":150.9239,"l":149.9,"n":232,"o":150,"t":"2026-04-01T04:00:00Z","v":11502,"vw":150.415635},{"c":150.4981,"h":151.0978,"l":147.75,"n":197,"o":147.83,"t":"2026-04-02T04:00:00Z","v":8940,"vw":149.386996},{"c":151.1034,"h":151.215,"l":150.24,"n":178,"o":150.24,"t":"2026-04-06T04:00:00Z","v":17217,"vw":150.792616},{"c":150.7097,"h":150.91,"l":149.88,"n":176,"o":150.91,"t":"2026-04-07T04:00:00Z","v":7755,"vw":150.595398},{"c":154.3,"h":155.104,"l":154.105,"n":156,"o":154.195,"t":"2026-04-08T04:00:00Z","v":9350,"vw":154.419708},{"c":154.6051,"h":154.63,"l":153.365,"n":122,"o":153.61,"t":"2026-04-09T04:00:00Z","v":6486,"vw":154.291777},{"c":153.0966,"h":154.82,"l":152.9501,"n":130,"o":154.82,"t":"2026-04-10T04:00:00Z","v":3360,"vw":153.453217},{"c":155.33,"h":155.33,"l":152.77,"n":130,"o":152.77,"t":"2026-04-13T04:00:00Z","v":6410,"vw":154.196096},{"c":155.73,"h":156.4,"l":155.38,"n":162,"o":155.38,"t":"2026-04-14T04:00:00Z","v":5159,"vw":156.155313},{"c":156.4578,"h":156.7346,"l":155.765,"n":148,"o":155.9,"t":"2026-04-15T04:00:00Z","v":4118,"vw":156.243048},{"c":156.9449,"h":157.63,"l":156.5501,"n":122,"o":156.65,"t":"2026-04-16T04:00:00Z","v":4228,"vw":156.87533},{"c":159.3501,"h":160.21,"l":158.07,"n":157,"o":158.07,"t":"2026-04-17T04:00:00Z","v":8393,"vw":159.442684},{"c":159.9196,"h":160.0902,"l":158.74,"n":127,"o":158.74,"t":"2026-04-20T04:00:00Z","v":12037,"vw":159.571987},{"c":159.1834,"h":160.405,"l":159.1834,"n":102,"o":160.08,"t":"2026-04-21T04:00:00Z","v":4186,"vw":159.947773},{"c":159.66,"h":160.55,"l":158.84,"n":101,"o":160.55,"t":"2026-04-22T04:00:00Z","v":4065,"vw":159.255437},{"c":157.6809,"h":158.53,"l":156.85,"n":170,"o":158.53,"t":"2026-04-23T04:00:00Z","v":4877,"vw":157.832879},{"c":158.39,"h":159.0883,"l":158.02,"n":115,"o":158.02,"t":"2026-04-24T04:00:00Z","v":3928,"vw":158.731632},{"c":158.6083,"h":158.9,"l":158.27,"n":136,"o":158.83,"t":"2026-04-27T04:00:00Z","v":3149,"vw":158.618424},{"c":157.9587,"h":159.135,"l":157.74,"n":142,"o":158.26,"t":"2026-04-28T04:00:00Z","v":4640,"vw":158.060665},{"c":157.4757,"h":157.94,"l":156.97,"n":114,"o":157.94,"t":"2026-04-29T04:00:00Z","v":13343,"vw":157.324481},{"c":159.5811,"h":159.5811,"l":158.27,"n":101,"o":158.27,"t":"2026-04-30T04:00:00Z","v":4059,"vw":159.061275},{"c":159.91,"h":160.23,"l":159.6701,"n":121,"o":160.09,"t":"2026-05-01T04:00:00Z","v":4646,"vw":159.878213},{"c":158.64,"h":160.25,"l":158.35,"n":157,"o":159.35,"t":"2026-05-04T04:00:00Z","v":8086,"vw":158.806007},{"c":160.4142,"h":160.5731,"l":159.695,"n":109,"o":159.73,"t":"2026-05-05T04:00:00Z","v":2874,"vw":160.023222},{"c":161.2802,"h":161.44,"l":160.9,"n":155,"o":161.26,"t":"2026-05-06T04:00:00Z","v":4771,"vw":161.229124},{"c":161.2127,"h":162.285,"l":160.85,"n":127,"o":162.02,"t":"2026-05-07T04:00:00Z","v":4935,"vw":161.682991},{"c":161.6745,"h":161.865,"l":161.01,"n":126,"o":161.83,"t":"2026-05-08T04:00:00Z","v":3789,"vw":161.655645},{"c":160.6841,"h":162.24,"l":160.615,"n":176,"o":161.5,"t":"2026-05-11T04:00:00Z","v":8779,"vw":161.272125},{"c":159.6017,"h":159.62,"l":158.6777,"n":141,"o":159.36,"t":"2026-05-12T04:00:00Z","v":3134,"vw":159.202664},{"c":158.9224,"h":159.1999,"l":158.2601,"n":148,"o":158.83,"t":"2026-05-13T04:00:00Z","v":6435,"vw":158.983538},{"c":159.7438,"h":160.02,"l":159.41,"n":137,"o":159.41,"t":"2026-05-14T04:00:00Z","v":9420,"vw":159.750209},{"c":158.5777,"h":159.19,"l":158.5777,"n":144,"o":158.83,"t":"2026-05-15T04:00:00Z","v":3076,"vw":158.924374},{"c":159.7798,"h":160.08,"l":159.24,"n":139,"o":159.39,"t":"2026-05-18T04:00:00Z","v":4221,"vw":159.551525},{"c":158.88,"h":159.65,"l":158.62,"n":116,"o":159.38,"t":"2026-05-19T04:00:00Z","v":3831,"vw":159.135313},{"c":160.81,"h":160.81,"l":157.76,"n":109,"o":159.38,"t":"2026-05-20T04:00:00Z","v":4378,"vw":159.854502},{"c":161.2912,"h":161.38,"l":159.74,"n":124,"o":159.87,"t":"2026-05-21T04:00:00Z","v":5068,"vw":160.738172},{"c":162.9293,"h":163.1815,"l":162.1279,"n":133,"o":162.17,"t":"2026-05-22T04:00:00Z","v":5278,"vw":162.679991},{"c":163.6,"h":164.205,"l":163.13,"n":188,"o":163.75,"t":"2026-05-26T04:00:00Z","v":7083,"vw":163.777878},{"c":163.4269,"h":164.575,"l":163.37,"n":116,"o":164.53,"t":"2026-05-27T04:00:00Z","v":3455,"vw":163.948906},{"c":164.2934,"h":164.405,"l":162.92,"n":117,"o":163.15,"t":"2026-05-28T04:00:00Z","v":2458,"vw":163.894208},{"c":164.4534,"h":164.85,"l":164.07,"n":119,"o":164.07,"t":"2026-05-29T04:00:00Z","v":5762,"vw":164.652288},{"c":165.08,"h":165.6,"l":163.95,"n":158,"o":164,"t":"2026-06-01T04:00:00Z","v":4923,"vw":164.703336},{"c":165.2,"h":165.3,"l":164.3,"n":170,"o":164.85,"t":"2026-06-02T04:00:00Z","v":5401,"vw":164.989755},{"c":164.6943,"h":164.7853,"l":164.32,"n":135,"o":164.32,"t":"2026-06-03T04:00:00Z","v":6693,"vw":164.576008},{"c":166.008,"h":166.2249,"l":165.15,"n":143,"o":165.15,"t":"2026-06-04T04:00:00Z","v":5214,"vw":165.933337},{"c":163.2879,"h":165.445,"l":162.675,"n":184,"o":164.88,"t":"2026-06-05T04:00:00Z","v":7017,"vw":163.993315},{"c":163.698,"h":164.94,"l":163.698,"n":131,"o":164.15,"t":"2026-06-08T04:00:00Z","v":4651,"vw":164.142924},{"c":164.7181,"h":166,"l":162.87,"n":167,"o":164.26,"t":"2026-06-09T04:00:00Z","v":5222,"vw":164.31309},{"c":163.4099,"h":165.645,"l":163.4099,"n":113,"o":165.645,"t":"2026-06-10T04:00:00Z","v":3011,"vw":164.639439},{"c":166.2968,"h":166.2968,"l":163.855,"n":118,"o":164.14,"t":"2026-06-11T04:00:00Z","v":2696,"vw":164.684504},{"c":167.412,"h":167.66,"l":166.73,"n":147,"o":166.73,"t":"2026-06-12T04:00:00Z","v":3656,"vw":167.380802},{"c":168.1087,"h":169.61,"l":168.1087,"n":187,"o":169.52,"t":"2026-06-15T04:00:00Z","v":6203,"vw":168.850995},{"c":168.2014,"h":169.66,"l":168.2014,"n":138,"o":169.66,"t":"2026-06-16T04:00:00Z","v":5033,"vw":168.810586},{"c":165.6883,"h":169.17,"l":165.6883,"n":124,"o":169.08,"t":"2026-06-17T04:00:00Z","v":2698,"vw":167.927352},{"c":167.4915,"h":167.81,"l":167.2201,"n":115,"o":167.61,"t":"2026-06-18T04:00:00Z","v":4890,"vw":167.482153},{"c":167.515,"h":168.415,"l":167.12,"n":194,"o":167.7,"t":"2026-06-22T04:00:00Z","v":4770,"vw":167.699611},{"c":166.0351,"h":166.7,"l":165.68,"n":136,"o":165.86,"t":"2026-06-23T04:00:00Z","v":3591,"vw":166.079816},{"c":166.6144,"h":167.3672,"l":165.38,"n":161,"o":165.38,"t":"2026-06-24T04:00:00Z","v":47029,"vw":166.976635},{"c":167.6943,"h":169.29,"l":167.585,"n":201,"o":168.35,"t":"2026-06-25T04:00:00Z","v":13101,"vw":168.354624},{"c":168.81,"h":169.1099,"l":167.04,"n":187,"o":167.04,"t":"2026-06-26T04:00:00Z","v":15424,"vw":168.336448},{"c":169.4321,"h":169.6568,"l":169.2001,"n":176,"o":169.46,"t":"2026-06-29T04:00:00Z","v":3856,"vw":169.383924},{"c":170.29,"h":170.55,"l":169.529,"n":150,"o":169.54,"t":"2026-06-30T04:00:00Z","v":7499,"vw":170.117271},{"c":170.2902,"h":171.68,"l":169.54,"n":194,"o":169.54,"t":"2026-07-01T04:00:00Z","v":9366,"vw":171.052644},{"c":170.4317,"h":171.35,"l":169.74,"n":207,"o":171.05,"t":"2026-07-02T04:00:00Z","v":9026,"vw":169.946444},{"c":171.3829,"h":171.48,"l":170.69,"n":172,"o":171.09,"t":"2026-07-06T04:00:00Z","v":5966,"vw":171.145223},{"c":170.6031,"h":171.27,"l":170.25,"n":166,"o":171.27,"t":"2026-07-07T04:00:00Z","v":7383,"vw":170.711503},{"c":168.88,"h":169.09,"l":168.0001,"n":179,"o":168.285,"t":"2026-07-08T04:00:00Z","v":5128,"vw":168.808101},{"c":171.1069,"h":171.39,"l":169.72,"n":144,"o":169.72,"t":"2026-07-09T04:00:00Z","v":7775,"vw":171.063317},{"c":171.4389,"h":171.58,"l":171.15,"n":115,"o":171.15,"t":"2026-07-10T04:00:00Z","v":4597,"vw":171.500878},{"c":171.1436,"h":171.745,"l":170.835,"n":164,"o":171.1,"t":"2026-07-13T04:00:00Z","v":4395,"vw":171.348667},{"c":170.8687,"h":171.63,"l":170.8687,"n":168,"o":171.63,"t":"2026-07-14T04:00:00Z","v":5129,"vw":171.17613},{"c":170.6159,"h":171.68,"l":170.2,"n":195,"o":171.45,"t":"2026-07-15T04:00:00Z","v":9457,"vw":170.780504},{"c":171.98,"h":171.98,"l":170.23,"n":125,"o":170.23,"t":"2026-07-16T04:00:00Z","v":4744,"vw":171.598123},{"c":171.153,"h":172.09,"l":170.745,"n":192,"o":171.71,"t":"2026-07-17T04:00:00Z","v":7618,"vw":171.453235},{"c":170.47,"h":171.63,"l":170.47,"n":140,"o":171.63,"t":"2026-07-20T04:00:00Z","v":4042,"vw":170.93281},{"c":171.2619,"h":171.2619,"l":170.49,"n":126,"o":170.49,"t":"2026-07-21T04:00:00Z","v":4361,"vw":170.990166},{"c":170.2548,"h":171.1101,"l":170.055,"n":125,"o":171.02,"t":"2026-07-22T04:00:00Z","v":4040,"vw":170.621128},{"c":168.8827,"h":169.715,"l":168.635,"n":157,"o":169.715,"t":"2026-07-23T04:00:00Z","v":3078,"vw":169.055784},{"c":170.0843,"h":170.935,"l":169.2,"n":112,"o":169.2,"t":"2026-07-24T04:00:00Z","v":3844,"vw":170.115845},{"c":171.9859,"h":172.5199,"l":171.2727,"n":173,"o":171.49,"t":"2026-07-27T04:00:00Z","v":6645,"vw":171.847378},{"c":173.4443,"h":173.57,"l":172.01,"n":125,"o":172.01,"t":"2026-07-28T04:00:00Z","v":3513,"vw":173.007279},{"c":172.4565,"h":174.545,"l":172.4565,"n":209,"o":173.03,"t":"2026-07-29T04:00:00Z","v":7773,"vw":173.348287},{"c":172.4592,"h":173.05,"l":171.08,"n":164,"o":173.05,"t":"2026-07-30T04:00:00Z","v":9845,"vw":172.13116},{"c":172.392,"h":172.63,"l":171.0995,"n":159,"o":172.63,"t":"2026-07-31T04:00:00Z","v":4162,"vw":171.841882},{"c":174.2,"h":174.5677,"l":173.41,"n":162,"o":173.41,"t":"2026-08-03T04:00:00Z","v":8042,"vw":174.072868},{"c":177.21,"h":177.4402,"l":174.405,"n":218,"o":174.56,"t":"2026-08-04T04:00:00Z","v":6355,"vw":176.587229},{"c":176.8439,"h":178.36,"l":176.8439,"n":170,"o":178.36,"t":"2026-08-05T04:00:00Z","v":7147,"vw":177.831554},{"c":175.4563,"h":176,"l":175.26,"n":139,"o":176,"t":"2026-08-06T04:00:00Z","v":3175,"vw":175.516907},{"c":176.95,"h":177.3,"l":176.83,"n":145,"o":177.03,"t":"2026-08-07T04:00:00Z","v":5900,"vw":177.062432},{"c":177.28,"h":177.73,"l":176.9,"n":160,"o":176.9,"t":"2026-08-10T04:00:00Z","v":7224,"vw":177.417014},{"c":177.04,"h":178.06,"l":177.04,"n":140,"o":177.73,"t":"2026-08-11T04:00:00Z","v":7060,"vw":177.551541},{"c":177.18,"h":177.885,"l":176.845,"n":159,"o":177.885,"t":"2026-08-12T04:00:00Z","v":8227,"vw":177.367184},{"c":179.12,"h":179.4371,"l":177.83,"n":176,"o":178.1,"t":"2026-08-13T04:00:00Z","v":8772,"vw":178.387861},{"c":179.3611,"h":179.6899,"l":179.23,"n":237,"o":179.59,"t":"2026-08-14T04:00:00Z","v":6955,"vw":179.375117},{"c":178.5682,"h":179.39,"l":178.48,"n":276,"o":179.39,"t":"2026-08-17T04:00:00Z","v":8688,"vw":178.848044},{"c":177.733,"h":178.725,"l":177.733,"n":195,"o":178.21,"t":"2026-08-18T04:00:00Z","v":8939,"vw":178.392909},{"c":178.1559,"h":179.65,"l":178.1559,"n":233,"o":178.9,"t":"2026-08-19T04:00:00Z","v":13366,"vw":178.920239},{"c":176.8771,"h":177.8746,"l":176.87,"n":151,"o":176.87,"t":"2026-08-20T04:00:00Z","v":5325,"vw":177.568204},{"c":178.2167,"h":178.4,"l":177.605,"n":166,"o":178.4,"t":"2026-08-21T04:00:00Z","v":4396,"vw":178.074441},{"c":177.85,"h":178.239,"l":177.3601,"n":196,"o":178.06,"t":"2026-08-24T04:00:00Z","v":5919,"vw":177.844558},{"c":177.7234,"h":177.7234,"l":177.36,"n":194,"o":177.474,"t":"2026-08-25T04:00:00Z","v":4849,"vw":177.483403},{"c":178.143,"h":178.143,"l":177.93,"n":161,"o":178.01,"t":"2026-08-26T04:00:00Z","v":3912,"vw":177.991811},{"c":178.175,"h":178.305,"l":177.7223,"n":164,"o":177.985,"t":"2026-08-27T04:00:00Z","v":4432,"vw":178.116034},{"c":177.11,"h":178.23,"l":177.11,"n":195,"o":178.23,"t":"2026-08-28T04:00:00Z","v":6947,"vw":177.466486},{"c":176.6566,"h":177,"l":176.22,"n":187,"o":177,"t":"2026-08-31T04:00:00Z","v":3948,"vw":176.365023},{"c":174.73,"h":176.23,"l":174.67,"n":170,"o":175.61,"t":"2026-09-01T04:00:00Z","v":5022,"vw":175.338686},{"c":175.6147,"h":175.92,"l":175.12,"n":160,"o":175.12,"t":"2026-09-02T04:00:00Z","v":3660,"vw":175.782417},{"c":176.8225,"h":177.2,"l":175.94,"n":158,"o":176.115,"t":"2026-09-03T04:00:00Z","v":8535,"vw":176.571195},{"c":176.9183,"h":177.095,"l":176.555,"n":149,"o":176.605,"t":"2026-09-04T04:00:00Z","v":3831,"vw":176.784525},{"c":174.96,"h":176.63,"l":174.96,"n":201,"o":176.63,"t":"2026-09-08T04:00:00Z","v":5485,"vw":175.46936},{"c":173.2301,"h":173.6299,"l":173.1201,"n":198,"o":173.55,"t":"2026-09-09T04:00:00Z","v":5964,"vw":173.414218},{"c":171.8254,"h":172.37,"l":171.58,"n":169,"o":172.31,"t":"2026-09-10T04:00:00Z","v":11809,"vw":171.983986},{"c":173.1466,"h":173.345,"l":172.72,"n":119,"o":173.19,"t":"2026-09-11T04:00:00Z","v":3692,"vw":173.128134},{"c":173.5507,"h":174.01,"l":172.91,"n":168,"o":173.35,"t":"2026-09-14T04:00:00Z","v":4306,"vw":173.625417},{"c":172.6387,"h":173.41,"l":172.3,"n":162,"o":173.26,"t":"2026-09-15T04:00:00Z","v":4566,"vw":172.771753},{"c":171.8548,"h":173.27,"l":171.35,"n":182,"o":172.9,"t":"2026-09-16T04:00:00Z","v":4924,"vw":172.491591},{"c":172.7443,"h":173.79,"l":172.47,"n":203,"o":173.79,"t":"2026-09-17T04:00:00Z","v":9921,"vw":172.828984},{"c":172.3016,"h":172.5,"l":171.785,"n":211,"o":172.5,"t":"2026-09-18T04:00:00Z","v":13377,"vw":172.267298},{"c":173.246,"h":173.64,"l":172.5701,"n":158,"o":173.64,"t":"2026-09-21T04:00:00Z","v":8443,"vw":172.752325},{"c":173.437,"h":173.72,"l":173.06,"n":111,"o":173.655,"t":"2026-09-22T04:00:00Z","v":4066,"vw":173.490307},{"c":171.92,"h":172.85,"l":171.89,"n":142,"o":172.85,"t":"2026-09-23T04:00:00Z","v":4603,"vw":172.232043},{"c":171.2343,"h":171.92,"l":171.103,"n":226,"o":171.92,"t":"2026-09-24T04:00:00Z","v":37655,"vw":171.672628},{"c":172.0718,"h":172.43,"l":170.96,"n":188,"o":171.61,"t":"2026-09-25T04:00:00Z","v":8339,"vw":171.957462},{"c":171.1034,"h":171.11,"l":170.5306,"n":185,"o":170.89,"t":"2026-09-28T04:00:00Z","v":4663,"vw":170.846548},{"c":170.6259,"h":171.26,"l":169.6501,"n":183,"o":171.26,"t":"2026-09-29T04:00:00Z","v":10703,"vw":170.023036},{"c":170.2893,"h":171.29,"l":170.2893,"n":149,"o":171.29,"t":"2026-09-30T04:00:00Z","v":8306,"vw":170.861865},{"c":171.6049,"h":171.9699,"l":170.09,"n":182,"o":170.99,"t":"2026-10-01T04:00:00Z","v":7157,"vw":171.109933},{"c":171.7557,"h":172.71,"l":171.201,"n":172,"o":172.58,"t":"2026-10-02T04:00:00Z","v":6706,"vw":171.818358},{"c":172.868,"h":173.22,"l":171.61,"n":202,"o":171.78,"t":"2026-10-05T04:00:00Z","v":10022,"vw":172.109398},{"c":172.9674,"h":173.42,"l":172.922,"n":161,"o":173.42,"t":"2026-10-06T04:00:00Z","v":3813,"vw":173.17565},{"c":172.0748,"h":172.369,"l":171.802,"n":164,"o":172.11,"t":"2026-10-07T04:00:00Z","v":5284,"vw":172.210391},{"c":173.78,"h":173.78,"l":171.3,"n":120,"o":171.3,"t":"2026-10-08T04:00:00Z","v":6455,"vw":172.290203},{"c":174.1607,"h":174.5262,"l":174.13,"n":135,"o":174.13,"t":"2026-10-09T04:00:00Z","v":3212,"vw":174.332699},{"c":174.3193,"h":174.67,"l":174.235,"n":131,"o":174.26,"t":"2026-10-12T04:00:00Z","v":3036,"vw":174.472596},{"c":174.2136,"h":174.6,"l":173.48,"n":142,"o":174.6,"t":"2026-10-13T04:00:00Z","v":3500,"vw":174.035201},{"c":173.1714,"h":173.1714,"l":172.34,"n":169,"o":173.02,"t":"2026-10-14T04:00:00Z","v":8130,"vw":172.886583},{"c":175.29,"h":175.78,"l":173.42,"n":193,"o":173.42,"t":"2026-10-15T04:00:00Z","v":13521,"vw":175.205844},{"c":174.47,"h":176.655,"l":173.99,"n":149,"o":175.92,"t":"2026-10-16T04:00:00Z","v":11186,"vw":174.409349},{"c":174.2,"h":174.98,"l":174.2,"n":197,"o":174.655,"t":"2026-10-19T04:00:00Z","v":5608,"vw":174.579289},{"c":176.62,"h":176.62,"l":176.11,"n":158,"o":176.26,"t":"2026-10-20T04:00:00Z","v":5772,"vw":176.389934},{"c":177.02,"h":177.17,"l":176.21,"n":155,"o":176.585,"t":"2026-10-21T04:00:00Z","v":6343,"vw":176.800839},{"c":177.7889,"h":177.7889,"l":176.505,"n":106,"o":177.13,"t":"2026-10-22T04:00:00Z","v":2621,"vw":177.404646}],"volatilityBars":[{"c":173.64,"h":173.64,"l":173.64,"n":10,"o":173.64,"t":"2026-09-21T13:30:00Z","v":328,"vw":173.64},{"c":172.717,"h":172.717,"l":172.717,"n":1,"o":172.717,"t":"2026-09-21T14:15:00Z","v":115,"vw":172.717},{"c":172.5701,"h":172.615,"l":172.5701,"n":20,"o":172.58,"t":"2026-09-21T14:30:00Z","v":5715,"vw":172.573863},{"c":173.1,"h":173.1,"l":173.1,"n":1,"o":173.1,"t":"2026-09-21T16:00:00Z","v":125,"vw":173.1},{"c":173.37,"h":173.37,"l":173.37,"n":1,"o":173.37,"t":"2026-09-21T16:15:00Z","v":182,"vw":173.37},{"c":173.05,"h":173.05,"l":173.05,"n":2,"o":173.05,"t":"2026-09-21T16:45:00Z","v":149,"vw":173.05},{"c":173.6314,"h":173.6314,"l":173.6314,"n":2,"o":173.6314,"t":"2026-09-21T19:15:00Z","v":200,"vw":173.6314},{"c":173.48,"h":173.5,"l":173.48,"n":7,"o":173.5,"t":"2026-09-21T19:30:00Z","v":549,"vw":173.490766},{"c":173.655,"h":173.655,"l":173.655,"n":1,"o":173.655,"t":"2026-09-22T13:45:00Z","v":203,"vw":173.655},{"c":173.4147,"h":173.4147,"l":173.4147,"n":1,"o":173.4147,"t":"2026-09-22T16:30:00Z","v":473,"vw":173.4147},{"c":173.5295,"h":173.61,"l":173.5295,"n":3,"o":173.61,"t":"2026-09-22T16:45:00Z","v":424,"vw":173.57289},{"c":173.06,"h":173.06,"l":173.06,"n":1,"o":173.06,"t":"2026-09-22T17:15:00Z","v":108,"vw":173.06},{"c":173.395,"h":173.48,"l":173.395,"n":2,"o":173.48,"t":"2026-09-22T17:30:00Z","v":658,"vw":173.442538},{"c":173.615,"h":173.7,"l":173.615,"n":10,"o":173.7,"t":"2026-09-22T18:00:00Z","v":516,"vw":173.6575},{"c":173.6426,"h":173.6426,"l":173.6426,"n":1,"o":173.6426,"t":"2026-09-22T18:15:00Z","v":167,"vw":173.6426},{"c":173.3584,"h":173.3584,"l":173.3584,"n":1,"o":173.3584,"t":"2026-09-22T18:30:00Z","v":222,"vw":173.3584},{"c":173.52,"h":173.52,"l":173.52,"n":2,"o":173.52,"t":"2026-09-22T19:00:00Z","v":165,"vw":173.52},{"c":173.43,"h":173.54,"l":173.43,"n":4,"o":173.54,"t":"2026-09-22T19:15:00Z","v":420,"vw":173.460507},{"c":173.72,"h":173.72,"l":173.72,"n":1,"o":173.72,"t":"2026-09-22T19:30:00Z","v":100,"vw":173.72},{"c":172.43,"h":172.85,"l":172.43,"n":9,"o":172.85,"t":"2026-09-23T13:30:00Z","v":390,"vw":172.639446},{"c":172.29,"h":172.29,"l":172.29,"n":2,"o":172.29,"t":"2026-09-23T14:00:00Z","v":296,"vw":172.29},{"c":172.53,"h":172.53,"l":172.53,"n":1,"o":172.53,"t":"2026-09-23T15:00:00Z","v":337,"vw":172.53},{"c":172.4293,"h":172.4293,"l":172.4293,"n":1,"o":172.4293,"t":"2026-09-23T15:45:00Z","v":114,"vw":172.4293},{"c":172.2605,"h":172.2605,"l":172.2605,"n":1,"o":172.2605,"t":"2026-09-23T18:30:00Z","v":984,"vw":172.2605},{"c":172.04,"h":172.04,"l":171.99,"n":5,"o":171.99,"t":"2026-09-23T19:00:00Z","v":477,"vw":172.016168},{"c":172.02,"h":172.02,"l":171.89,"n":2,"o":171.89,"t":"2026-09-23T19:15:00Z","v":308,"vw":171.955},{"c":171.95,"h":171.95,"l":171.95,"n":1,"o":171.95,"t":"2026-09-23T19:30:00Z","v":312,"vw":171.95},{"c":171.92,"h":171.92,"l":171.92,"n":3,"o":171.92,"t":"2026-09-23T20:00:00Z","v":227,"vw":171.92},{"c":171.92,"h":171.92,"l":171.92,"n":10,"o":171.92,"t":"2026-09-24T13:30:00Z","v":644,"vw":171.92},{"c":171.8,"h":171.8,"l":171.69,"n":5,"o":171.69,"t":"2026-09-24T14:00:00Z","v":33116,"vw":171.696015},{"c":171.16,"h":171.16,"l":171.16,"n":1,"o":171.16,"t":"2026-09-24T15:00:00Z","v":108,"vw":171.16},{"c":171.16,"h":171.16,"l":171.16,"n":8,"o":171.16,"t":"2026-09-24T18:00:00Z","v":108,"vw":171.16},{"c":171.2662,"h":171.2662,"l":171.2662,"n":1,"o":171.2662,"t":"2026-09-24T18:45:00Z","v":133,"vw":171.2662},{"c":171.175,"h":171.175,"l":171.175,"n":2,"o":171.175,"t":"2026-09-24T19:00:00Z","v":103,"vw":171.175},{"c":171.2901,"h":171.2901,"l":171.103,"n":3,"o":171.103,"t":"2026-09-24T19:15:00Z","v":1363,"vw":171.219728},{"c":171.22,"h":171.22,"l":171.22,"n":2,"o":171.22,"t":"2026-09-24T19:30:00Z","v":130,"vw":171.22},{"c":171.35,"h":171.35,"l":171.35,"n":1,"o":171.35,"t":"2026-09-24T19:45:00Z","v":100,"vw":171.35},{"c":171.48,"h":171.61,"l":171.48,"n":16,"o":171.61,"t":"2026-09-25T13:30:00Z","v":1043,"vw":171.570961},{"c":170.96,"h":171.79,"l":170.96,"n":2,"o":171.79,"t":"2026-09-25T14:00:00Z","v":614,"vw":171.598046},{"c":171.27,"h":171.27,"l":171.27,"n":2,"o":171.27,"t":"2026-09-25T14:30:00Z","v":117,"vw":171.27},{"c":171.62,"h":171.62,"l":171.62,"n":1,"o":171.62,"t":"2026-09-25T14:45:00Z","v":201,"vw":171.62},{"c":172.32,"h":172.32,"l":172.32,"n":2,"o":172.32,"t":"2026-09-25T16:00:00Z","v":146,"vw":172.32},{"c":172.43,"h":172.43,"l":172.301,"n":4,"o":172.301,"t":"2026-09-25T16:15:00Z","v":862,"vw":172.316354},{"c":172.4,"h":172.4,"l":172.4,"n":1,"o":172.4,"t":"2026-09-25T17:00:00Z","v":290,"vw":172.4},{"c":171.88,"h":172.15,"l":171.88,"n":19,"o":172.13,"t":"2026-09-25T18:15:00Z","v":1916,"vw":172.081409},{"c":171.85,"h":171.85,"l":171.85,"n":5,"o":171.85,"t":"2026-09-25T18:30:00Z","v":1630,"vw":171.85},{"c":172,"h":172,"l":172,"n":1,"o":172,"t":"2026-09-25T19:00:00Z","v":100,"vw":172},{"c":172.1899,"h":172.1899,"l":172.1899,"n":2,"o":172.1899,"t":"2026-09-25T19:15:00Z","v":609,"vw":172.1899},{"c":170.69,"h":170.89,"l":170.69,"n":25,"o":170.89,"t":"2026-09-28T13:30:00Z","v":645,"vw":170.846427},{"c":170.5306,"h":170.5306,"l":170.5306,"n":3,"o":170.5306,"t":"2026-09-28T13:45:00Z","v":470,"vw":170.5306},{"c":170.84,"h":170.84,"l":170.84,"n":1,"o":170.84,"t":"2026-09-28T14:00:00Z","v":100,"vw":170.84},{"c":170.97,"h":170.97,"l":170.97,"n":1,"o":170.97,"t":"2026-09-28T17:30:00Z","v":150,"vw":170.97},{"c":171.11,"h":171.11,"l":171.11,"n":2,"o":171.11,"t":"2026-09-28T18:00:00Z","v":114,"vw":171.11},{"c":171.02,"h":171.02,"l":171.02,"n":3,"o":171.02,"t":"2026-09-28T19:00:00Z","v":201,"vw":171.02},{"c":170.8664,"h":170.8664,"l":170.84,"n":3,"o":170.84,"t":"2026-09-28T19:15:00Z","v":865,"vw":170.863319},{"c":171.105,"h":171.105,"l":170.8551,"n":3,"o":170.8551,"t":"2026-09-28T19:30:00Z","v":235,"vw":170.990822},{"c":170.86,"h":170.86,"l":170.86,"n":5,"o":170.86,"t":"2026-09-28T19:45:00Z","v":948,"vw":170.86},{"c":171.26,"h":171.26,"l":171.26,"n":5,"o":171.26,"t":"2026-09-29T13:30:00Z","v":206,"vw":171.26},{"c":170.6752,"h":170.79,"l":170.6752,"n":2,"o":170.79,"t":"2026-09-29T13:45:00Z","v":720,"vw":170.7326},{"c":170.81,"h":170.81,"l":170.81,"n":2,"o":170.81,"t":"2026-09-29T14:00:00Z","v":101,"vw":170.81},{"c":170.01,"h":170.01,"l":169.77,"n":17,"o":169.88,"t":"2026-09-29T15:15:00Z","v":1147,"vw":169.858331},{"c":169.99,"h":169.99,"l":169.99,"n":1,"o":169.99,"t":"2026-09-29T15:30:00Z","v":236,"vw":169.99},{"c":169.8,"h":169.8,"l":169.8,"n":5,"o":169.8,"t":"2026-09-29T16:30:00Z","v":153,"vw":169.8},{"c":169.84,"h":169.84,"l":169.8,"n":4,"o":169.8,"t":"2026-09-29T16:45:00Z","v":3688,"vw":169.801103},{"c":169.6501,"h":169.73,"l":169.6501,"n":3,"o":169.73,"t":"2026-09-29T17:00:00Z","v":808,"vw":169.703004},{"c":170.2199,"h":170.2199,"l":170.175,"n":4,"o":170.175,"t":"2026-09-29T18:00:00Z","v":1062,"vw":170.179767},{"c":170.21,"h":170.21,"l":170.21,"n":1,"o":170.21,"t":"2026-09-29T18:30:00Z","v":548,"vw":170.21},{"c":170.43,"h":170.43,"l":170.43,"n":1,"o":170.43,"t":"2026-09-29T19:00:00Z","v":494,"vw":170.43},{"c":170.56,"h":170.56,"l":170.56,"n":2,"o":170.56,"t":"2026-09-29T19:45:00Z","v":151,"vw":170.56},{"c":171.29,"h":171.29,"l":171.29,"n":5,"o":171.29,"t":"2026-09-30T13:30:00Z","v":219,"vw":171.29},{"c":171.07,"h":171.07,"l":171.07,"n":1,"o":171.07,"t":"2026-09-30T14:00:00Z","v":100,"vw":171.07},{"c":170.81,"h":171.085,"l":170.81,"n":4,"o":171.085,"t":"2026-09-30T15:30:00Z","v":1066,"vw":171.035869},{"c":171.1,"h":171.1,"l":170.71,"n":11,"o":170.71,"t":"2026-09-30T16:45:00Z","v":2743,"vw":170.944241},{"c":170.67,"h":170.76,"l":170.67,"n":6,"o":170.76,"t":"2026-09-30T17:00:00Z","v":651,"vw":170.730215},{"c":171.03,"h":171.03,"l":171.03,"n":1,"o":171.03,"t":"2026-09-30T17:45:00Z","v":100,"vw":171.03},{"c":170.75,"h":170.75,"l":170.75,"n":4,"o":170.75,"t":"2026-09-30T18:45:00Z","v":220,"vw":170.75},{"c":170.3987,"h":170.3987,"l":170.3987,"n":2,"o":170.3987,"t":"2026-09-30T19:00:00Z","v":244,"vw":170.3987},{"c":170.409,"h":170.7845,"l":170.409,"n":3,"o":170.7845,"t":"2026-09-30T19:15:00Z","v":456,"vw":170.646846},{"c":170.58,"h":170.7337,"l":170.58,"n":7,"o":170.72,"t":"2026-09-30T19:30:00Z","v":1410,"vw":170.699471},{"c":170.56,"h":170.56,"l":170.56,"n":2,"o":170.56,"t":"2026-09-30T19:45:00Z","v":105,"vw":170.56},{"c":170.15,"h":170.99,"l":170.15,"n":14,"o":170.99,"t":"2026-10-01T13:30:00Z","v":396,"vw":170.690212},{"c":170.38,"h":170.38,"l":170.25,"n":17,"o":170.26,"t":"2026-10-01T13:45:00Z","v":1802,"vw":170.329565},{"c":170.09,"h":170.09,"l":170.09,"n":1,"o":170.09,"t":"2026-10-01T14:15:00Z","v":100,"vw":170.09},{"c":170.9299,"h":170.9299,"l":170.9299,"n":1,"o":170.9299,"t":"2026-10-01T16:30:00Z","v":179,"vw":170.9299},{"c":171.03,"h":171.03,"l":171.03,"n":2,"o":171.03,"t":"2026-10-01T16:45:00Z","v":510,"vw":171.03},{"c":170.66,"h":170.66,"l":170.66,"n":1,"o":170.66,"t":"2026-10-01T17:00:00Z","v":278,"vw":170.66},{"c":171.76,"h":171.76,"l":171.76,"n":2,"o":171.76,"t":"2026-10-01T18:30:00Z","v":140,"vw":171.76},{"c":171.605,"h":171.605,"l":171.605,"n":1,"o":171.605,"t":"2026-10-01T19:00:00Z","v":168,"vw":171.605},{"c":171.75,"h":171.75,"l":171.73,"n":3,"o":171.73,"t":"2026-10-01T19:15:00Z","v":975,"vw":171.739701},{"c":171.9699,"h":171.9699,"l":171.525,"n":4,"o":171.525,"t":"2026-10-01T19:30:00Z","v":1314,"vw":171.916264},{"c":172.23,"h":172.71,"l":172.23,"n":19,"o":172.58,"t":"2026-10-02T13:30:00Z","v":1656,"vw":172.595425},{"c":171.5549,"h":171.5549,"l":171.201,"n":5,"o":171.201,"t":"2026-10-02T15:15:00Z","v":2090,"vw":171.334974},{"c":171.5501,"h":171.669,"l":171.5501,"n":7,"o":171.669,"t":"2026-10-02T18:00:00Z","v":1100,"vw":171.624259},{"c":171.815,"h":171.815,"l":171.815,"n":1,"o":171.815,"t":"2026-10-02T19:00:00Z","v":127,"vw":171.815},{"c":171.7,"h":171.795,"l":171.7,"n":5,"o":171.795,"t":"2026-10-02T19:30:00Z","v":292,"vw":171.744382},{"c":172.045,"h":172.045,"l":171.78,"n":14,"o":171.78,"t":"2026-10-05T13:30:00Z","v":336,"vw":171.882862},{"c":171.61,"h":171.71,"l":171.61,"n":7,"o":171.71,"t":"2026-10-05T13:45:00Z","v":3103,"vw":171.63068},{"c":172.43,"h":172.43,"l":172.43,"n":1,"o":172.43,"t":"2026-10-05T14:15:00Z","v":100,"vw":172.43},{"c":172.1501,"h":172.1501,"l":172.1501,"n":1,"o":172.1501,"t":"2026-10-05T15:15:00Z","v":3100,"vw":172.1501},{"c":172.525,"h":172.525,"l":172.525,"n":1,"o":172.525,"t":"2026-10-05T15:30:00Z","v":102,"vw":172.525},{"c":172.61,"h":172.61,"l":172.61,"n":1,"o":172.61,"t":"2026-10-05T15:45:00Z","v":150,"vw":172.61},{"c":172.78,"h":172.78,"l":172.78,"n":2,"o":172.78,"t":"2026-10-05T17:00:00Z","v":201,"vw":172.78},{"c":172.87,"h":172.92,"l":172.87,"n":3,"o":172.92,"t":"2026-10-05T17:45:00Z","v":407,"vw":172.891798},{"c":172.96,"h":172.96,"l":172.96,"n":1,"o":172.96,"t":"2026-10-05T18:15:00Z","v":397,"vw":172.96},{"c":173.1702,"h":173.1702,"l":173.1702,"n":1,"o":173.1702,"t":"2026-10-05T19:15:00Z","v":105,"vw":173.1702},{"c":173.22,"h":173.22,"l":173.22,"n":2,"o":173.22,"t":"2026-10-05T19:30:00Z","v":123,"vw":173.22},{"c":172.93,"h":172.93,"l":172.93,"n":4,"o":172.93,"t":"2026-10-05T19:45:00Z","v":295,"vw":172.93},{"c":173.42,"h":173.42,"l":173.42,"n":2,"o":173.42,"t":"2026-10-06T16:00:00Z","v":337,"vw":173.42},{"c":173.3863,"h":173.3863,"l":173.3863,"n":1,"o":173.3863,"t":"2026-10-06T16:15:00Z","v":269,"vw":173.3863},{"c":173.3899,"h":173.3899,"l":173.3007,"n":2,"o":173.3007,"t":"2026-10-06T16:30:00Z","v":433,"vw":173.3213},{"c":173.2061,"h":173.2061,"l":173.2061,"n":2,"o":173.2061,"t":"2026-10-06T17:30:00Z","v":398,"vw":173.2061},{"c":172.99,"h":172.99,"l":172.99,"n":1,"o":172.99,"t":"2026-10-06T18:15:00Z","v":360,"vw":172.99},{"c":172.922,"h":173.0099,"l":172.922,"n":3,"o":173.0099,"t":"2026-10-06T18:30:00Z","v":339,"vw":172.966863},{"c":172.975,"h":172.975,"l":172.975,"n":3,"o":172.975,"t":"2026-10-06T19:00:00Z","v":315,"vw":172.975},{"c":171.81,"h":172.11,"l":171.802,"n":14,"o":172.11,"t":"2026-10-07T13:30:00Z","v":1675,"vw":172.007559},{"c":172.2399,"h":172.2399,"l":172.2399,"n":2,"o":172.2399,"t":"2026-10-07T16:30:00Z","v":139,"vw":172.2399},{"c":172.36,"h":172.369,"l":172.265,"n":7,"o":172.265,"t":"2026-10-07T19:15:00Z","v":1708,"vw":172.35597},{"c":172.21,"h":172.24,"l":172.21,"n":3,"o":172.24,"t":"2026-10-07T19:30:00Z","v":313,"vw":172.227157},{"c":171.55,"h":171.55,"l":171.3,"n":9,"o":171.3,"t":"2026-10-08T13:30:00Z","v":2720,"vw":171.475092},{"c":172.17,"h":172.17,"l":172.17,"n":2,"o":172.17,"t":"2026-10-08T14:30:00Z","v":578,"vw":172.17},{"c":173.54,"h":173.54,"l":173.54,"n":1,"o":173.54,"t":"2026-10-08T19:00:00Z","v":281,"vw":173.54},{"c":173.6099,"h":173.6099,"l":173.52,"n":10,"o":173.52,"t":"2026-10-08T19:45:00Z","v":1559,"vw":173.534354},{"c":173.78,"h":173.78,"l":173.78,"n":3,"o":173.78,"t":"2026-10-08T20:00:00Z","v":103,"vw":173.78},{"c":174.13,"h":174.13,"l":174.13,"n":1,"o":174.13,"t":"2026-10-09T13:30:00Z","v":115,"vw":174.13},{"c":174.22,"h":174.22,"l":174.22,"n":1,"o":174.22,"t":"2026-10-09T15:15:00Z","v":384,"vw":174.22},{"c":174.1847,"h":174.1847,"l":174.1847,"n":1,"o":174.1847,"t":"2026-10-09T15:45:00Z","v":153,"vw":174.1847},{"c":174.37,"h":174.37,"l":174.37,"n":3,"o":174.37,"t":"2026-10-09T16:45:00Z","v":246,"vw":174.37},{"c":174.5262,"h":174.5262,"l":174.42,"n":3,"o":174.42,"t":"2026-10-09T19:15:00Z","v":788,"vw":174.450016},{"c":174.26,"h":174.26,"l":174.26,"n":3,"o":174.26,"t":"2026-10-12T14:00:00Z","v":108,"vw":174.26},{"c":174.67,"h":174.67,"l":174.67,"n":1,"o":174.67,"t":"2026-10-12T16:15:00Z","v":205,"vw":174.67},{"c":174.57,"h":174.585,"l":174.45,"n":5,"o":174.45,"t":"2026-10-12T16:30:00Z","v":669,"vw":174.529468},{"c":174.54,"h":174.56,"l":174.54,"n":19,"o":174.56,"t":"2026-10-12T17:45:00Z","v":271,"vw":174.55},{"c":174.235,"h":174.24,"l":174.235,"n":3,"o":174.24,"t":"2026-10-12T18:45:00Z","v":284,"vw":174.2375},{"c":174.325,"h":174.325,"l":174.325,"n":2,"o":174.325,"t":"2026-10-12T19:30:00Z","v":189,"vw":174.325},{"c":174.6,"h":174.6,"l":174.6,"n":2,"o":174.6,"t":"2026-10-13T13:30:00Z","v":108,"vw":174.6},{"c":174.08,"h":174.08,"l":174.08,"n":1,"o":174.08,"t":"2026-10-13T14:00:00Z","v":100,"vw":174.08},{"c":173.7701,"h":173.7701,"l":173.7701,"n":2,"o":173.7701,"t":"2026-10-13T14:30:00Z","v":139,"vw":173.7701},{"c":173.865,"h":174.01,"l":173.865,"n":2,"o":174.01,"t":"2026-10-13T15:00:00Z","v":250,"vw":173.952},{"c":173.48,"h":173.48,"l":173.48,"n":2,"o":173.48,"t":"2026-10-13T15:45:00Z","v":139,"vw":173.48},{"c":173.96,"h":173.96,"l":173.96,"n":3,"o":173.96,"t":"2026-10-13T16:30:00Z","v":287,"vw":173.96},{"c":173.775,"h":173.775,"l":173.775,"n":1,"o":173.775,"t":"2026-10-13T17:00:00Z","v":147,"vw":173.775},{"c":173.935,"h":173.935,"l":173.935,"n":1,"o":173.935,"t":"2026-10-13T17:30:00Z","v":143,"vw":173.935},{"c":173.95,"h":173.95,"l":173.95,"n":1,"o":173.95,"t":"2026-10-13T17:45:00Z","v":100,"vw":173.95},{"c":174.32,"h":174.32,"l":174.32,"n":1,"o":174.32,"t":"2026-10-13T19:00:00Z","v":141,"vw":174.32},{"c":174.295,"h":174.295,"l":174.295,"n":1,"o":174.295,"t":"2026-10-13T19:15:00Z","v":160,"vw":174.295},{"c":174.32,"h":174.32,"l":174.32,"n":1,"o":174.32,"t":"2026-10-13T19:30:00Z","v":200,"vw":174.32},{"c":173.1518,"h":173.1518,"l":173.02,"n":7,"o":173.02,"t":"2026-10-14T13:30:00Z","v":454,"vw":173.088653},{"c":173.12,"h":173.12,"l":173.12,"n":1,"o":173.12,"t":"2026-10-14T14:00:00Z","v":100,"vw":173.12},{"c":172.7209,"h":172.7209,"l":172.7209,"n":2,"o":172.7209,"t":"2026-10-14T15:00:00Z","v":130,"vw":172.7209},{"c":172.69,"h":172.69,"l":172.69,"n":3,"o":172.69,"t":"2026-10-14T16:00:00Z","v":306,"vw":172.69},{"c":172.598,"h":172.598,"l":172.598,"n":1,"o":172.598,"t":"2026-10-14T16:15:00Z","v":157,"vw":172.598},{"c":172.74,"h":172.86,"l":172.74,"n":6,"o":172.86,"t":"2026-10-14T16:45:00Z","v":359,"vw":172.790267},{"c":172.55,"h":172.55,"l":172.55,"n":1,"o":172.55,"t":"2026-10-14T17:30:00Z","v":100,"vw":172.55},{"c":172.485,"h":172.485,"l":172.34,"n":4,"o":172.36,"t":"2026-10-14T18:00:00Z","v":750,"vw":172.401},{"c":172.575,"h":172.575,"l":172.575,"n":2,"o":172.575,"t":"2026-10-14T18:15:00Z","v":151,"vw":172.575},{"c":172.58,"h":172.58,"l":172.58,"n":1,"o":172.58,"t":"2026-10-14T18:30:00Z","v":100,"vw":172.58},{"c":172.67,"h":172.67,"l":172.67,"n":2,"o":172.67,"t":"2026-10-14T18:45:00Z","v":201,"vw":172.67},{"c":172.855,"h":172.855,"l":172.855,"n":2,"o":172.855,"t":"2026-10-14T19:15:00Z","v":241,"vw":172.855},{"c":172.91,"h":173.1199,"l":172.8605,"n":29,"o":172.93,"t":"2026-10-14T19:30:00Z","v":4167,"vw":173.02327},{"c":173.93,"h":173.93,"l":173.42,"n":7,"o":173.42,"t":"2026-10-15T13:30:00Z","v":1247,"vw":173.464894},{"c":174.05,"h":174.05,"l":174.05,"n":2,"o":174.05,"t":"2026-10-15T13:45:00Z","v":245,"vw":174.05},{"c":174.705,"h":174.705,"l":174.705,"n":1,"o":174.705,"t":"2026-10-15T14:15:00Z","v":191,"vw":174.705},{"c":175.322,"h":175.322,"l":175.322,"n":2,"o":175.322,"t":"2026-10-15T15:00:00Z","v":143,"vw":175.322},{"c":175.36,"h":175.36,"l":175.36,"n":1,"o":175.36,"t":"2026-10-15T15:15:00Z","v":100,"vw":175.36},{"c":175.23,"h":175.43,"l":175.23,"n":21,"o":175.4065,"t":"2026-10-15T15:30:00Z","v":2123,"vw":175.357407},{"c":174.77,"h":174.77,"l":174.77,"n":1,"o":174.77,"t":"2026-10-15T16:45:00Z","v":285,"vw":174.77},{"c":174.74,"h":174.74,"l":174.74,"n":3,"o":174.74,"t":"2026-10-15T17:00:00Z","v":321,"vw":174.74},{"c":175.34,"h":175.34,"l":175.34,"n":2,"o":175.34,"t":"2026-10-15T18:45:00Z","v":115,"vw":175.34},{"c":175.69,"h":175.78,"l":175.5672,"n":12,"o":175.5672,"t":"2026-10-15T19:15:00Z","v":1969,"vw":175.74551},{"c":175.42,"h":175.58,"l":175.42,"n":6,"o":175.58,"t":"2026-10-15T19:30:00Z","v":4667,"vw":175.453551},{"c":175.67,"h":175.67,"l":175.67,"n":4,"o":175.67,"t":"2026-10-15T19:45:00Z","v":231,"vw":175.67},{"c":175.29,"h":175.29,"l":175.29,"n":3,"o":175.29,"t":"2026-10-15T20:00:00Z","v":284,"vw":175.29},{"c":176.045,"h":176.045,"l":175.92,"n":2,"o":175.92,"t":"2026-10-16T13:30:00Z","v":332,"vw":175.994925},{"c":176.595,"h":176.655,"l":176.595,"n":3,"o":176.655,"t":"2026-10-16T13:45:00Z","v":597,"vw":176.634866},{"c":175.7282,"h":175.7282,"l":175.7282,"n":1,"o":175.7282,"t":"2026-10-16T15:00:00Z","v":164,"vw":175.7282},{"c":175.48,"h":175.48,"l":175.48,"n":1,"o":175.48,"t":"2026-10-16T15:15:00Z","v":100,"vw":175.48},{"c":175,"h":175,"l":175,"n":4,"o":175,"t":"2026-10-16T15:45:00Z","v":224,"vw":175},{"c":174.835,"h":174.835,"l":174.835,"n":3,"o":174.835,"t":"2026-10-16T16:15:00Z","v":155,"vw":174.835},{"c":174.67,"h":174.67,"l":174.54,"n":2,"o":174.54,"t":"2026-10-16T16:30:00Z","v":592,"vw":174.605},{"c":173.99,"h":173.99,"l":173.99,"n":1,"o":173.99,"t":"2026-10-16T19:30:00Z","v":5143,"vw":173.99},{"c":174.29,"h":174.3199,"l":174.0201,"n":9,"o":174.0201,"t":"2026-10-16T19:45:00Z","v":1893,"vw":174.230751},{"c":174.47,"h":174.47,"l":174.47,"n":4,"o":174.47,"t":"2026-10-16T20:00:00Z","v":603,"vw":174.47},{"c":174.655,"h":174.655,"l":174.655,"n":9,"o":174.655,"t":"2026-10-19T13:30:00Z","v":897,"vw":174.655},{"c":174.2284,"h":174.2284,"l":174.2284,"n":2,"o":174.2284,"t":"2026-10-19T13:45:00Z","v":128,"vw":174.2284},{"c":174.275,"h":174.37,"l":174.275,"n":5,"o":174.37,"t":"2026-10-19T14:00:00Z","v":746,"vw":174.289074},{"c":174.34,"h":174.68,"l":174.34,"n":2,"o":174.68,"t":"2026-10-19T14:15:00Z","v":241,"vw":174.517759},{"c":174.98,"h":174.98,"l":174.98,"n":1,"o":174.98,"t":"2026-10-19T15:45:00Z","v":100,"vw":174.98},{"c":174.465,"h":174.465,"l":174.465,"n":4,"o":174.465,"t":"2026-10-19T16:00:00Z","v":133,"vw":174.465},{"c":174.4642,"h":174.4642,"l":174.4642,"n":1,"o":174.4642,"t":"2026-10-19T17:15:00Z","v":200,"vw":174.4642},{"c":174.51,"h":174.51,"l":174.51,"n":1,"o":174.51,"t":"2026-10-19T18:30:00Z","v":180,"vw":174.51},{"c":174.7858,"h":174.79,"l":174.5308,"n":8,"o":174.5308,"t":"2026-10-19T19:30:00Z","v":1487,"vw":174.744018},{"c":174.64,"h":174.64,"l":174.64,"n":1,"o":174.64,"t":"2026-10-19T19:45:00Z","v":100,"vw":174.64},{"c":174.2,"h":174.2,"l":174.2,"n":3,"o":174.2,"t":"2026-10-19T20:00:00Z","v":135,"vw":174.2},{"c":176.26,"h":176.26,"l":176.26,"n":1,"o":176.26,"t":"2026-10-20T15:00:00Z","v":114,"vw":176.26},{"c":176.38,"h":176.38,"l":176.38,"n":2,"o":176.38,"t":"2026-10-20T15:45:00Z","v":101,"vw":176.38},{"c":176.17,"h":176.205,"l":176.17,"n":4,"o":176.205,"t":"2026-10-20T16:00:00Z","v":342,"vw":176.1875},{"c":176.11,"h":176.11,"l":176.11,"n":1,"o":176.11,"t":"2026-10-20T16:15:00Z","v":100,"vw":176.11},{"c":176.2,"h":176.2,"l":176.2,"n":1,"o":176.2,"t":"2026-10-20T16:30:00Z","v":309,"vw":176.2},{"c":176.52,"h":176.52,"l":176.52,"n":2,"o":176.52,"t":"2026-10-20T18:30:00Z","v":160,"vw":176.52},{"c":176.2801,"h":176.2801,"l":176.2801,"n":1,"o":176.2801,"t":"2026-10-20T19:00:00Z","v":178,"vw":176.2801},{"c":176.509,"h":176.509,"l":176.2558,"n":5,"o":176.35,"t":"2026-10-20T19:30:00Z","v":1390,"vw":176.421221},{"c":176.5699,"h":176.5699,"l":176.415,"n":7,"o":176.415,"t":"2026-10-20T19:45:00Z","v":1262,"vw":176.483652},{"c":176.62,"h":176.62,"l":176.62,"n":3,"o":176.62,"t":"2026-10-20T20:00:00Z","v":102,"vw":176.62},{"c":176.585,"h":176.585,"l":176.585,"n":2,"o":176.585,"t":"2026-10-21T13:30:00Z","v":478,"vw":176.585},{"c":176.41,"h":176.41,"l":176.41,"n":4,"o":176.41,"t":"2026-10-21T14:00:00Z","v":200,"vw":176.41},{"c":176.685,"h":176.796,"l":176.685,"n":3,"o":176.796,"t":"2026-10-21T14:30:00Z","v":438,"vw":176.745199},{"c":176.84,"h":176.84,"l":176.84,"n":1,"o":176.84,"t":"2026-10-21T14:45:00Z","v":125,"vw":176.84},{"c":176.88,"h":176.88,"l":176.88,"n":1,"o":176.88,"t":"2026-10-21T15:15:00Z","v":100,"vw":176.88},{"c":177.17,"h":177.17,"l":177.17,"n":1,"o":177.17,"t":"2026-10-21T15:45:00Z","v":100,"vw":177.17},{"c":177,"h":177,"l":177,"n":2,"o":177,"t":"2026-10-21T16:00:00Z","v":109,"vw":177},{"c":177.005,"h":177.005,"l":177.005,"n":1,"o":177.005,"t":"2026-10-21T17:30:00Z","v":682,"vw":177.005},{"c":177.09,"h":177.09,"l":177.09,"n":1,"o":177.09,"t":"2026-10-21T17:45:00Z","v":283,"vw":177.09},{"c":176.97,"h":176.97,"l":176.97,"n":1,"o":176.97,"t":"2026-10-21T18:00:00Z","v":212,"vw":176.97},{"c":176.21,"h":176.36,"l":176.21,"n":4,"o":176.36,"t":"2026-10-21T19:00:00Z","v":423,"vw":176.30015},{"c":176.754,"h":176.9,"l":176.751,"n":6,"o":176.9,"t":"2026-10-21T19:30:00Z","v":1212,"vw":176.816729},{"c":176.74,"h":176.74,"l":176.74,"n":1,"o":176.74,"t":"2026-10-21T19:45:00Z","v":100,"vw":176.74},{"c":177.02,"h":177.02,"l":177.02,"n":4,"o":177.02,"t":"2026-10-21T20:00:00Z","v":128,"vw":177.02},{"c":177.13,"h":177.13,"l":177.13,"n":3,"o":177.13,"t":"2026-10-22T14:00:00Z","v":102,"vw":177.13},{"c":176.505,"h":176.505,"l":176.505,"n":1,"o":176.505,"t":"2026-10-22T14:15:00Z","v":110,"vw":176.505},{"c":177.57,"h":177.57,"l":177.57,"n":2,"o":177.57,"t":"2026-10-22T17:30:00Z","v":110,"vw":177.57},{"c":177.535,"h":177.68,"l":177.535,"n":6,"o":177.585,"t":"2026-10-22T19:15:00Z","v":801,"vw":177.560609},{"c":177.3936,"h":177.3936,"l":177.3,"n":8,"o":177.3,"t":"2026-10-22T19:45:00Z","v":258,"vw":177.3468}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.1807692307692308,"strike":181.79807692307693,"iv":0.12549038461538461,"gamma":0.055144230769230765,"theta":-0.04321153846153846,"vega":0.17378846153846153,"rho":0.0371303465225658,"breakevenPct":2.91916208146073},{"delta":0.35,"premium":1.5013559322033896,"strike":180.99661016949153,"iv":0.12980610169491524,"gamma":0.05690677966101695,"theta":-0.0480128813559322,"vega":0.1856308474576271,"rho":0.0437841496268417,"breakevenPct":2.6486839739122647},{"delta":0.4,"premium":1.8403389830508476,"strike":180.1491525423729,"iv":0.1313315254237288,"gamma":0.058601694915254236,"theta":-0.05123322033898305,"vega":0.1933427118644068,"rho":0.050425561015953094,"breakevenPct":2.3626849175756868},{"delta":0.45,"premium":2.240495867768595,"strike":179.3190082644628,"iv":0.13425586776859505,"gamma":0.05869570247933884,"theta":-0.054183471074380166,"vega":0.19783256198347107,"rho":0.05714538807036219,"breakevenPct":2.120832139819414},{"delta":0.5,"premium":2.704353448275862,"strike":178.4706896551724,"iv":0.13798775862068965,"gamma":0.05754137931034482,"theta":-0.056729137931034485,"vega":0.19940586206896552,"rho":0.0639145859717291,"breakevenPct":1.9045863400067513},{"delta":0.55,"premium":3.2106046931407946,"strike":177.59025270758121,"iv":0.14097851985559567,"gamma":0.05586245487364621,"theta":-0.058286823104693145,"vega":0.19790198555956678,"rho":0.07069253546732641,"breakevenPct":1.6941200495205324},{"delta":0.6,"premium":3.793172690763052,"strike":176.65261044176708,"iv":0.1440801204819277,"gamma":0.05344518072289157,"theta":-0.05904738955823293,"vega":0.19323775100401605,"rho":0.07746774526406212,"breakevenPct":1.4944032684437079},{"delta":0.65,"premium":4.479334677419356,"strike":175.64717741935485,"iv":0.14797641129032257,"gamma":0.049876814516129034,"theta":-0.05917076612903226,"vega":0.18523649193548386,"rho":0.08425538982827162,"breakevenPct":1.3148245457248358},{"delta":0.7,"premium":6.119205298013244,"strike":173.9519867549669,"iv":0.17731175496688745,"gamma":0.0391,"theta":-0.06594387417218545,"vega":0.17412135761589406,"rho":0.09086551534346099,"breakevenPct":1.2837089677590197},{"delta":0.75,"premium":6.450331125827815,"strike":173.12417218543047,"iv":0.16199718543046357,"gamma":0.0391,"theta":-0.05807963576158939,"vega":0.15897235099337748,"rho":0.09765393892449857,"breakevenPct":1.0043390286222957},{"delta":0.8,"premium":8.92905027932961,"strike":170.51024208566108,"iv":0.19483556797020485,"gamma":0.028628677839851017,"theta":-0.06122253258845437,"vega":0.1397851024208566,"rho":0.10357592788844407,"breakevenPct":0.9282876293124425},{"delta":0.85,"premium":11.138409090909091,"strike":168.01363636363635,"iv":0.21017,"gamma":0.022131363636363637,"theta":-0.057343636363636354,"vega":0.11684863636363635,"rho":0.10941059706330884,"breakevenPct":0.7667213501773438},{"delta":0.9,"premium":14.166908212560388,"strike":164.68599033816426,"iv":0.22582415458937197,"gamma":0.015440579710144923,"theta":-0.04991014492753622,"vega":0.08776086956521736,"rho":0.11458983925270824,"breakevenPct":0.5984617435197748}],"put":[{"delta":0.15,"premium":0.9295846506168339,"strike":167.0916930123367,"iv":0.23225968054830748,"gamma":0.02007163029788099,"theta":-0.043454805046570205,"vega":0.11662910673014998,"rho":-0.02374490714130689,"breakevenPct":6.539661158981341},{"delta":0.2,"premium":1.1424618320610687,"strike":170.3854961832061,"iv":0.19874351145038166,"gamma":0.028102290076335877,"theta":-0.04406374045801527,"vega":0.14014045801526717,"rho":-0.03129915938841375,"breakevenPct":4.806748705265045},{"delta":0.25,"premium":1.4401465798045603,"strike":172.3257328990228,"iv":0.18756677524429968,"gamma":0.033777198697068404,"theta":-0.0464885993485342,"vega":0.15908990228013029,"rho":-0.03904463205080527,"breakevenPct":3.8828710233213477},{"delta":0.3,"premium":1.755307692307692,"strike":173.90153846153845,"iv":0.17910061538461539,"gamma":0.03877507692307692,"theta":-0.04786061538461538,"vega":0.17419415384615383,"rho":-0.046747883055294766,"breakevenPct":3.1738028812649426},{"delta":0.35,"premium":2.0640515222482434,"strike":175.27400468384076,"iv":0.1701327868852459,"gamma":0.04338501170960187,"theta":-0.04743700234192038,"vega":0.18540983606557376,"rho":-0.05442297820885367,"breakevenPct":2.5754964671064986},{"delta":0.4,"premium":2.4474501108647453,"strike":176.42128603104214,"iv":0.16658337028824835,"gamma":0.04621108647450111,"theta":-0.047589356984478935,"vega":0.1933170731707317,"rho":-0.06199917653346089,"breakevenPct":2.145839295829288},{"delta":0.45,"premium":2.8495824634655538,"strike":177.49895615866387,"iv":0.1628534446764092,"gamma":0.0484482254697286,"theta":-0.04665135699373695,"vega":0.19799686847599166,"rho":-0.0695487002672592,"breakevenPct":1.7658730690170703},{"delta":0.5,"premium":3.255128205128205,"strike":178.51282051282053,"iv":0.15822564102564105,"gamma":0.05022307692307692,"theta":-0.04451282051282052,"vega":0.1995,"rho":-0.07706520802183423,"breakevenPct":1.4237152557373967},{"delta":0.55,"premium":3.723917322834646,"strike":179.498031496063,"iv":0.1550015748031496,"gamma":0.0508509842519685,"theta":-0.042004330708661414,"vega":0.19790629921259842,"rho":-0.0845351636363889,"breakevenPct":1.1332461288481226},{"delta":0.6,"premium":4.258141762452107,"strike":180.46934865900383,"iv":0.15300421455938698,"gamma":0.05027145593869732,"theta":-0.03902260536398468,"vega":0.19315536398467434,"rho":-0.09196011398096808,"breakevenPct":0.8873968529240542},{"delta":0.65,"premium":4.893076923076923,"strike":181.4901098901099,"iv":0.1521312087912088,"gamma":0.04847868131868132,"theta":-0.03562571428571429,"vega":0.18528703296703297,"rho":-0.09937654616279629,"breakevenPct":0.6703832651909377}]},"raw":{"call":[{"delta":0.3,"premium":1.1807692307692308,"strike":181.79807692307693,"iv":0.12549038461538461,"gamma":0.055144230769230765,"theta":-0.04321153846153846,"vega":0.17378846153846153,"rho":0.0371303465225658,"breakevenPct":2.91916208146073},{"delta":0.35,"premium":1.5013559322033896,"strike":180.99661016949153,"iv":0.12980610169491524,"gamma":0.05690677966101695,"theta":-0.0480128813559322,"vega":0.1856308474576271,"rho":0.0437841496268417,"breakevenPct":2.6486839739122647},{"delta":0.4,"premium":1.8403389830508476,"strike":180.1491525423729,"iv":0.1313315254237288,"gamma":0.058601694915254236,"theta":-0.05123322033898305,"vega":0.1933427118644068,"rho":0.050425561015953094,"breakevenPct":2.3626849175756868},{"delta":0.45,"premium":2.240495867768595,"strike":179.3190082644628,"iv":0.13425586776859505,"gamma":0.05869570247933884,"theta":-0.054183471074380166,"vega":0.19783256198347107,"rho":0.05714538807036219,"breakevenPct":2.120832139819414},{"delta":0.5,"premium":2.704353448275862,"strike":178.4706896551724,"iv":0.13798775862068965,"gamma":0.05754137931034482,"theta":-0.056729137931034485,"vega":0.19940586206896552,"rho":0.0639145859717291,"breakevenPct":1.9045863400067513},{"delta":0.55,"premium":3.2106046931407946,"strike":177.59025270758121,"iv":0.14097851985559567,"gamma":0.05586245487364621,"theta":-0.058286823104693145,"vega":0.19790198555956678,"rho":0.07069253546732641,"breakevenPct":1.6941200495205324},{"delta":0.6,"premium":3.793172690763052,"strike":176.65261044176708,"iv":0.1440801204819277,"gamma":0.05344518072289157,"theta":-0.05904738955823293,"vega":0.19323775100401605,"rho":0.07746774526406212,"breakevenPct":1.4944032684437079},{"delta":0.65,"premium":4.479334677419356,"strike":175.64717741935485,"iv":0.14797641129032257,"gamma":0.049876814516129034,"theta":-0.05917076612903226,"vega":0.18523649193548386,"rho":0.08425538982827162,"breakevenPct":1.3148245457248358},{"delta":0.7,"premium":6.119205298013244,"strike":173.9519867549669,"iv":0.17731175496688745,"gamma":0.0391,"theta":-0.06594387417218545,"vega":0.17412135761589406,"rho":0.09086551534346099,"breakevenPct":1.2837089677590197},{"delta":0.75,"premium":6.450331125827815,"strike":173.12417218543047,"iv":0.16199718543046357,"gamma":0.0391,"theta":-0.05807963576158939,"vega":0.15897235099337748,"rho":0.09765393892449857,"breakevenPct":1.0043390286222957},{"delta":0.8,"premium":8.92905027932961,"strike":170.51024208566108,"iv":0.19483556797020485,"gamma":0.028628677839851017,"theta":-0.06122253258845437,"vega":0.1397851024208566,"rho":0.10357592788844407,"breakevenPct":0.9282876293124425},{"delta":0.85,"premium":11.138409090909091,"strike":168.01363636363635,"iv":0.21017,"gamma":0.022131363636363637,"theta":-0.057343636363636354,"vega":0.11684863636363635,"rho":0.10941059706330884,"breakevenPct":0.7667213501773438},{"delta":0.9,"premium":14.166908212560388,"strike":164.68599033816426,"iv":0.22582415458937197,"gamma":0.015440579710144923,"theta":-0.04991014492753622,"vega":0.08776086956521736,"rho":0.11458983925270824,"breakevenPct":0.5984617435197748}],"put":[{"delta":0.15,"premium":0.9295846506168339,"strike":167.0916930123367,"iv":0.23225968054830748,"gamma":0.02007163029788099,"theta":-0.043454805046570205,"vega":0.11662910673014998,"rho":-0.02374490714130689,"breakevenPct":6.539661158981341},{"delta":0.2,"premium":1.1424618320610687,"strike":170.3854961832061,"iv":0.19874351145038166,"gamma":0.028102290076335877,"theta":-0.04406374045801527,"vega":0.14014045801526717,"rho":-0.03129915938841375,"breakevenPct":4.806748705265045},{"delta":0.25,"premium":1.4401465798045603,"strike":172.3257328990228,"iv":0.18756677524429968,"gamma":0.033777198697068404,"theta":-0.0464885993485342,"vega":0.15908990228013029,"rho":-0.03904463205080527,"breakevenPct":3.8828710233213477},{"delta":0.3,"premium":1.755307692307692,"strike":173.90153846153845,"iv":0.17910061538461539,"gamma":0.03877507692307692,"theta":-0.04786061538461538,"vega":0.17419415384615383,"rho":-0.046747883055294766,"breakevenPct":3.1738028812649426},{"delta":0.35,"premium":2.0640515222482434,"strike":175.27400468384076,"iv":0.1701327868852459,"gamma":0.04338501170960187,"theta":-0.04743700234192038,"vega":0.18540983606557376,"rho":-0.05442297820885367,"breakevenPct":2.5754964671064986},{"delta":0.4,"premium":2.4474501108647453,"strike":176.42128603104214,"iv":0.16658337028824835,"gamma":0.04621108647450111,"theta":-0.047589356984478935,"vega":0.1933170731707317,"rho":-0.06199917653346089,"breakevenPct":2.145839295829288},{"delta":0.45,"premium":2.8495824634655538,"strike":177.49895615866387,"iv":0.1628534446764092,"gamma":0.0484482254697286,"theta":-0.04665135699373695,"vega":0.19799686847599166,"rho":-0.0695487002672592,"breakevenPct":1.7658730690170703},{"delta":0.5,"premium":3.255128205128205,"strike":178.51282051282053,"iv":0.15822564102564105,"gamma":0.05022307692307692,"theta":-0.04451282051282052,"vega":0.1995,"rho":-0.07706520802183423,"breakevenPct":1.4237152557373967},{"delta":0.55,"premium":3.723917322834646,"strike":179.498031496063,"iv":0.1550015748031496,"gamma":0.0508509842519685,"theta":-0.042004330708661414,"vega":0.19790629921259842,"rho":-0.0845351636363889,"breakevenPct":1.1332461288481226},{"delta":0.6,"premium":4.258141762452107,"strike":180.46934865900383,"iv":0.15300421455938698,"gamma":0.05027145593869732,"theta":-0.03902260536398468,"vega":0.19315536398467434,"rho":-0.09196011398096808,"breakevenPct":0.8873968529240542},{"delta":0.65,"premium":4.893076923076923,"strike":181.4901098901099,"iv":0.1521312087912088,"gamma":0.04847868131868132,"theta":-0.03562571428571429,"vega":0.18528703296703297,"rho":-0.09937654616279629,"breakevenPct":0.6703832651909377}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}