{"symbol":"VFVA","url":"https://intraalpha.com/companies/VFVA","capturedAt":"2026-10-23T03:17:48.967Z","state":"ready","quote":{"symbol":"VFVA","last_price":161.13,"prev_close":158.01,"regular_close":161.13,"change":3.12,"change_pct":1.9746,"regular_change":3.12,"regular_change_pct":1.9746,"extended_change":0,"extended_change_pct":0,"bid":151.41,"ask":163.35,"bid_size":100,"ask_size":100,"volume":6815,"vwap":159.699681,"open":158,"high":161.13,"low":157.28,"close":161.13,"trade_count":248,"last_trade_at":"2026-10-23T00:00:07.955801728Z","last_quote_at":"2026-10-22T23:15:07.296427507Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:47.370094334-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":896700000,"net_expense_ratio":0.0013,"portfolio_turnover":0.64,"dividend_yield":0.0181,"inception_date":"2018-02-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:48.224464+00:00"},"optionObservedAt":"2026-10-22T19:51:19.205Z","bars":[{"c":157.84,"h":157.84,"l":157.84,"n":22,"o":157.84,"t":"2026-10-16T13:30:00Z","v":485,"vw":157.84},{"c":158.255,"h":158.255,"l":158.255,"n":3,"o":158.255,"t":"2026-10-16T14:30:00Z","v":124,"vw":158.255},{"c":158.1,"h":158.1,"l":158.1,"n":6,"o":158.1,"t":"2026-10-16T14:40:00Z","v":203,"vw":158.1},{"c":157.785,"h":157.785,"l":157.785,"n":2,"o":157.785,"t":"2026-10-16T15:40:00Z","v":1238,"vw":157.785},{"c":157.455,"h":157.55,"l":157.455,"n":12,"o":157.55,"t":"2026-10-16T15:55:00Z","v":513,"vw":157.515116},{"c":157.44,"h":157.44,"l":157.44,"n":2,"o":157.44,"t":"2026-10-16T16:00:00Z","v":102,"vw":157.44},{"c":157.38,"h":157.44,"l":157.38,"n":6,"o":157.44,"t":"2026-10-16T16:25:00Z","v":617,"vw":157.428327},{"c":157.17,"h":157.17,"l":157.17,"n":3,"o":157.17,"t":"2026-10-16T16:40:00Z","v":152,"vw":157.17},{"c":157.3507,"h":157.3507,"l":157.3507,"n":2,"o":157.3507,"t":"2026-10-16T16:45:00Z","v":150,"vw":157.3507},{"c":156.625,"h":156.625,"l":156.625,"n":1,"o":156.625,"t":"2026-10-16T19:15:00Z","v":186,"vw":156.625},{"c":156.55,"h":156.575,"l":156.55,"n":3,"o":156.575,"t":"2026-10-16T19:40:00Z","v":421,"vw":156.569048},{"c":156.88,"h":156.88,"l":156.86,"n":4,"o":156.86,"t":"2026-10-16T19:55:00Z","v":202,"vw":156.87},{"c":156.98,"h":156.98,"l":156.98,"n":5,"o":156.98,"t":"2026-10-16T20:00:00Z","v":1346,"vw":156.98},{"c":156.98,"h":156.98,"l":156.98,"n":18,"o":156.98,"t":"2026-10-19T13:30:00Z","v":451,"vw":156.98},{"c":156.42,"h":156.42,"l":156.42,"n":10,"o":156.42,"t":"2026-10-19T14:30:00Z","v":341,"vw":156.42},{"c":156.67,"h":156.67,"l":156.67,"n":1,"o":156.67,"t":"2026-10-19T15:15:00Z","v":508,"vw":156.67},{"c":156.6558,"h":156.73,"l":156.6558,"n":3,"o":156.73,"t":"2026-10-19T15:20:00Z","v":573,"vw":156.6929},{"c":156.26,"h":156.26,"l":156.26,"n":3,"o":156.26,"t":"2026-10-19T17:30:00Z","v":156,"vw":156.26},{"c":156.31,"h":156.31,"l":156.31,"n":1,"o":156.31,"t":"2026-10-19T17:45:00Z","v":100,"vw":156.31},{"c":156.3466,"h":156.3466,"l":156.3466,"n":2,"o":156.3466,"t":"2026-10-19T17:55:00Z","v":244,"vw":156.3466},{"c":156.29,"h":156.36,"l":156.29,"n":2,"o":156.36,"t":"2026-10-19T18:35:00Z","v":202,"vw":156.325},{"c":156.33,"h":156.33,"l":156.33,"n":1,"o":156.33,"t":"2026-10-19T18:55:00Z","v":256,"vw":156.33},{"c":156.315,"h":156.315,"l":156.315,"n":1,"o":156.315,"t":"2026-10-19T19:10:00Z","v":640,"vw":156.315},{"c":156.305,"h":156.37,"l":156.282,"n":5,"o":156.282,"t":"2026-10-19T19:15:00Z","v":2599,"vw":156.345549},{"c":156.35,"h":156.35,"l":156.35,"n":5,"o":156.35,"t":"2026-10-19T19:35:00Z","v":364,"vw":156.35},{"c":156.4,"h":156.4399,"l":156.3908,"n":9,"o":156.4399,"t":"2026-10-19T19:45:00Z","v":3758,"vw":156.429909},{"c":156.3,"h":156.4,"l":156.22,"n":52,"o":156.4,"t":"2026-10-19T19:50:00Z","v":4199,"vw":156.328908},{"c":156.15,"h":156.2433,"l":156.15,"n":24,"o":156.23,"t":"2026-10-19T19:55:00Z","v":2142,"vw":156.195039},{"c":156.93,"h":156.93,"l":156.93,"n":3,"o":156.93,"t":"2026-10-20T13:30:00Z","v":350,"vw":156.93},{"c":157.48,"h":157.48,"l":157.48,"n":2,"o":157.48,"t":"2026-10-20T13:35:00Z","v":110,"vw":157.48},{"c":158.42,"h":158.42,"l":158.42,"n":5,"o":158.42,"t":"2026-10-20T14:00:00Z","v":112,"vw":158.42},{"c":158.01,"h":158.01,"l":157.88,"n":6,"o":157.88,"t":"2026-10-20T14:20:00Z","v":494,"vw":157.913766},{"c":158.64,"h":158.64,"l":158.64,"n":2,"o":158.64,"t":"2026-10-20T15:00:00Z","v":201,"vw":158.64},{"c":158.3038,"h":158.3038,"l":158.3038,"n":3,"o":158.3038,"t":"2026-10-20T15:35:00Z","v":949,"vw":158.3038},{"c":158.255,"h":158.255,"l":158.255,"n":1,"o":158.255,"t":"2026-10-20T15:50:00Z","v":103,"vw":158.255},{"c":158.25,"h":158.25,"l":158.25,"n":1,"o":158.25,"t":"2026-10-20T16:00:00Z","v":165,"vw":158.25},{"c":158.1148,"h":158.1148,"l":158.1148,"n":1,"o":158.1148,"t":"2026-10-20T16:30:00Z","v":947,"vw":158.1148},{"c":158.244,"h":158.244,"l":158.244,"n":1,"o":158.244,"t":"2026-10-20T16:40:00Z","v":111,"vw":158.244},{"c":158.3548,"h":158.3548,"l":158.3548,"n":2,"o":158.3548,"t":"2026-10-20T16:50:00Z","v":224,"vw":158.3548},{"c":158.265,"h":158.265,"l":158.265,"n":1,"o":158.265,"t":"2026-10-20T17:20:00Z","v":174,"vw":158.265},{"c":158.2747,"h":158.2747,"l":158.2747,"n":2,"o":158.2747,"t":"2026-10-20T17:25:00Z","v":222,"vw":158.2747},{"c":158.29,"h":158.29,"l":158.29,"n":3,"o":158.29,"t":"2026-10-20T17:35:00Z","v":103,"vw":158.29},{"c":158.42,"h":158.46,"l":158.42,"n":9,"o":158.46,"t":"2026-10-20T17:55:00Z","v":441,"vw":158.45061},{"c":158.4924,"h":158.4924,"l":158.4924,"n":2,"o":158.4924,"t":"2026-10-20T18:10:00Z","v":146,"vw":158.4924},{"c":158.34,"h":158.42,"l":158.32,"n":85,"o":158.42,"t":"2026-10-20T18:20:00Z","v":12386,"vw":158.349359},{"c":158.24,"h":158.24,"l":158.24,"n":11,"o":158.24,"t":"2026-10-20T18:25:00Z","v":725,"vw":158.24},{"c":158.4,"h":158.4,"l":158.4,"n":1,"o":158.4,"t":"2026-10-20T19:25:00Z","v":450,"vw":158.4},{"c":158.37,"h":158.37,"l":158.37,"n":3,"o":158.37,"t":"2026-10-20T19:40:00Z","v":130,"vw":158.37},{"c":158.55,"h":158.55,"l":158.45,"n":6,"o":158.45,"t":"2026-10-20T19:50:00Z","v":3658,"vw":158.458817},{"c":158.67,"h":158.67,"l":158.67,"n":3,"o":158.67,"t":"2026-10-20T20:00:00Z","v":122,"vw":158.67},{"c":158.33,"h":158.33,"l":158.33,"n":3,"o":158.33,"t":"2026-10-21T13:30:00Z","v":225,"vw":158.33},{"c":158.62,"h":158.62,"l":158.62,"n":1,"o":158.62,"t":"2026-10-21T13:40:00Z","v":100,"vw":158.62},{"c":158.105,"h":158.105,"l":158.105,"n":1,"o":158.105,"t":"2026-10-21T14:20:00Z","v":200,"vw":158.105},{"c":158.17,"h":158.17,"l":158.17,"n":1,"o":158.17,"t":"2026-10-21T15:10:00Z","v":568,"vw":158.17},{"c":158.22,"h":158.22,"l":158.22,"n":2,"o":158.22,"t":"2026-10-21T16:00:00Z","v":102,"vw":158.22},{"c":158.115,"h":158.115,"l":158.115,"n":1,"o":158.115,"t":"2026-10-21T16:05:00Z","v":210,"vw":158.115},{"c":158.3099,"h":158.3099,"l":158.3099,"n":2,"o":158.3099,"t":"2026-10-21T16:40:00Z","v":346,"vw":158.3099},{"c":158.2421,"h":158.2421,"l":158.225,"n":3,"o":158.225,"t":"2026-10-21T16:45:00Z","v":451,"vw":158.230725},{"c":158.2251,"h":158.2251,"l":158.2251,"n":4,"o":158.2251,"t":"2026-10-21T16:50:00Z","v":143,"vw":158.2251},{"c":158.185,"h":158.185,"l":158.185,"n":1,"o":158.185,"t":"2026-10-21T18:00:00Z","v":153,"vw":158.185},{"c":158.115,"h":158.115,"l":158.115,"n":3,"o":158.115,"t":"2026-10-21T18:50:00Z","v":111,"vw":158.115},{"c":157.5263,"h":157.5263,"l":157.5263,"n":1,"o":157.5263,"t":"2026-10-21T19:00:00Z","v":120,"vw":157.5263},{"c":157.98,"h":157.98,"l":157.98,"n":1,"o":157.98,"t":"2026-10-21T19:30:00Z","v":815,"vw":157.98},{"c":157.93,"h":157.93,"l":157.93,"n":3,"o":157.93,"t":"2026-10-21T19:35:00Z","v":110,"vw":157.93},{"c":158.01,"h":158.01,"l":158.01,"n":4,"o":158.01,"t":"2026-10-21T20:00:00Z","v":122,"vw":158.01},{"c":157.28,"h":158,"l":157.28,"n":20,"o":158,"t":"2026-10-22T13:30:00Z","v":732,"vw":157.597553},{"c":159.31,"h":159.31,"l":159.31,"n":2,"o":159.31,"t":"2026-10-22T14:05:00Z","v":151,"vw":159.31},{"c":159.4581,"h":159.4581,"l":159.4581,"n":1,"o":159.4581,"t":"2026-10-22T14:10:00Z","v":300,"vw":159.4581},{"c":159.3318,"h":159.3318,"l":159.3318,"n":2,"o":159.3318,"t":"2026-10-22T14:20:00Z","v":144,"vw":159.3318},{"c":158.635,"h":158.635,"l":158.635,"n":2,"o":158.635,"t":"2026-10-22T14:35:00Z","v":631,"vw":158.635},{"c":160.14,"h":160.14,"l":160.14,"n":2,"o":160.14,"t":"2026-10-22T16:05:00Z","v":172,"vw":160.14},{"c":160.1399,"h":160.1399,"l":160.1399,"n":2,"o":160.1399,"t":"2026-10-22T16:15:00Z","v":452,"vw":160.1399},{"c":160.23,"h":160.23,"l":160.23,"n":3,"o":160.23,"t":"2026-10-22T16:35:00Z","v":203,"vw":160.23},{"c":160.02,"h":160.02,"l":160.02,"n":1,"o":160.02,"t":"2026-10-22T16:50:00Z","v":370,"vw":160.02},{"c":160.334,"h":160.334,"l":160.334,"n":2,"o":160.334,"t":"2026-10-22T17:40:00Z","v":150,"vw":160.334},{"c":160.485,"h":160.485,"l":160.485,"n":1,"o":160.485,"t":"2026-10-22T18:20:00Z","v":543,"vw":160.485},{"c":160.51,"h":160.51,"l":160.51,"n":2,"o":160.51,"t":"2026-10-22T19:00:00Z","v":275,"vw":160.51},{"c":160.71,"h":160.71,"l":160.71,"n":1,"o":160.71,"t":"2026-10-22T19:30:00Z","v":453,"vw":160.71},{"c":161.13,"h":161.13,"l":161.13,"n":4,"o":161.13,"t":"2026-10-22T20:00:00Z","v":166,"vw":161.13}],"history":[{"c":121.05,"h":123.115,"l":121.05,"n":235,"o":123.09,"t":"2024-10-21T04:00:00Z","v":7446,"vw":121.957914},{"c":120.78,"h":120.9286,"l":120.43,"n":161,"o":120.83,"t":"2024-10-22T04:00:00Z","v":6513,"vw":120.633129},{"c":120.12,"h":120.45,"l":119.6429,"n":211,"o":120.45,"t":"2024-10-23T04:00:00Z","v":10226,"vw":119.953941},{"c":120.35,"h":120.42,"l":119.825,"n":144,"o":120.41,"t":"2024-10-24T04:00:00Z","v":8589,"vw":120.113709},{"c":119.47,"h":121.03,"l":119.42,"n":160,"o":120.89,"t":"2024-10-25T04:00:00Z","v":5129,"vw":120.145019},{"c":121.055,"h":121.24,"l":119.61,"n":209,"o":119.61,"t":"2024-10-28T04:00:00Z","v":15378,"vw":120.979786},{"c":120.1148,"h":120.54,"l":120.11,"n":164,"o":120.27,"t":"2024-10-29T04:00:00Z","v":5283,"vw":120.249714},{"c":120.37,"h":121.67,"l":119.8,"n":138,"o":119.8,"t":"2024-10-30T04:00:00Z","v":8770,"vw":120.97473},{"c":119.47,"h":121.16,"l":119.47,"n":175,"o":120.49,"t":"2024-10-31T04:00:00Z","v":8663,"vw":120.261077},{"c":119.25,"h":120.3336,"l":119.25,"n":216,"o":120.16,"t":"2024-11-01T04:00:00Z","v":9323,"vw":119.492674},{"c":119.34,"h":120.135,"l":119.3,"n":205,"o":119.41,"t":"2024-11-04T05:00:00Z","v":14704,"vw":119.610666},{"c":120.93,"h":120.93,"l":119.04,"n":121,"o":119.29,"t":"2024-11-05T05:00:00Z","v":7531,"vw":120.129775},{"c":127.61,"h":127.8099,"l":121.62,"n":319,"o":124.2,"t":"2024-11-06T05:00:00Z","v":25099,"vw":126.320304},{"c":126.31,"h":127.4423,"l":126.04,"n":342,"o":127.435,"t":"2024-11-07T05:00:00Z","v":17720,"vw":126.784307},{"c":126.1398,"h":126.25,"l":125.5929,"n":194,"o":126.22,"t":"2024-11-08T05:00:00Z","v":17890,"vw":126.155788},{"c":127.76,"h":128.175,"l":127,"n":239,"o":127,"t":"2024-11-11T05:00:00Z","v":18900,"vw":127.803977},{"c":126.3078,"h":127.5993,"l":126.25,"n":175,"o":127.565,"t":"2024-11-12T05:00:00Z","v":8464,"vw":126.624387},{"c":126.0414,"h":126.97,"l":126.0414,"n":157,"o":126.97,"t":"2024-11-13T05:00:00Z","v":7279,"vw":126.711399},{"c":125.5,"h":126.71,"l":125.405,"n":183,"o":126.71,"t":"2024-11-14T05:00:00Z","v":7262,"vw":125.897854},{"c":124.9675,"h":126.025,"l":124.6088,"n":183,"o":125.495,"t":"2024-11-15T05:00:00Z","v":5246,"vw":125.193531},{"c":125.27,"h":125.57,"l":125.095,"n":209,"o":125.42,"t":"2024-11-18T05:00:00Z","v":10729,"vw":125.361695},{"c":124.5349,"h":124.74,"l":123.87,"n":183,"o":124.2,"t":"2024-11-19T05:00:00Z","v":12854,"vw":124.541255},{"c":124.6741,"h":124.6741,"l":123.83,"n":175,"o":124.35,"t":"2024-11-20T05:00:00Z","v":11958,"vw":124.16723},{"c":126.519,"h":126.76,"l":125.05,"n":187,"o":125.25,"t":"2024-11-21T05:00:00Z","v":20206,"vw":126.494859},{"c":128.27,"h":128.41,"l":126.64,"n":185,"o":126.64,"t":"2024-11-22T05:00:00Z","v":9657,"vw":127.950591},{"c":130.02,"h":130.84,"l":129.48,"n":284,"o":129.48,"t":"2024-11-25T05:00:00Z","v":13712,"vw":130.296882},{"c":128.67,"h":129.61,"l":128.25,"n":243,"o":129.61,"t":"2024-11-26T05:00:00Z","v":18323,"vw":128.751785},{"c":128.75,"h":129.89,"l":128.75,"n":172,"o":129.3,"t":"2024-11-27T05:00:00Z","v":13656,"vw":129.294635},{"c":128.9584,"h":129.645,"l":128.9584,"n":89,"o":129.31,"t":"2024-11-29T05:00:00Z","v":2257,"vw":129.379694},{"c":128.9041,"h":129.14,"l":127.9708,"n":273,"o":129,"t":"2024-12-02T05:00:00Z","v":21585,"vw":128.868402},{"c":128.0303,"h":129.205,"l":127.855,"n":194,"o":129.17,"t":"2024-12-03T05:00:00Z","v":9641,"vw":128.292943},{"c":127.674,"h":128.0303,"l":126.88,"n":186,"o":128.0303,"t":"2024-12-04T05:00:00Z","v":11410,"vw":127.525059},{"c":126.8645,"h":127.8,"l":126.8645,"n":187,"o":127.8,"t":"2024-12-05T05:00:00Z","v":6261,"vw":127.294985},{"c":126.318,"h":126.605,"l":126.1254,"n":197,"o":126.605,"t":"2024-12-06T05:00:00Z","v":5626,"vw":126.314937},{"c":126.2624,"h":127.48,"l":126.2624,"n":164,"o":127.01,"t":"2024-12-09T05:00:00Z","v":8698,"vw":127.083487},{"c":125.6296,"h":126.48,"l":125.275,"n":141,"o":126.48,"t":"2024-12-10T05:00:00Z","v":3913,"vw":126.196599},{"c":125.9283,"h":126.58,"l":125.685,"n":151,"o":126.58,"t":"2024-12-11T05:00:00Z","v":56215,"vw":125.973418},{"c":124.8725,"h":125.8,"l":124.8725,"n":214,"o":125.8,"t":"2024-12-12T05:00:00Z","v":8547,"vw":125.344534},{"c":124,"h":124.75,"l":123.78,"n":240,"o":124.75,"t":"2024-12-13T05:00:00Z","v":12060,"vw":123.975681},{"c":123.28,"h":124.2772,"l":123.24,"n":258,"o":124.02,"t":"2024-12-16T05:00:00Z","v":26749,"vw":123.65199},{"c":121.98,"h":122.87,"l":121.8476,"n":190,"o":122.87,"t":"2024-12-17T05:00:00Z","v":10031,"vw":122.083187},{"c":118.12,"h":122.585,"l":118.06,"n":292,"o":122.5,"t":"2024-12-18T05:00:00Z","v":15025,"vw":119.899734},{"c":117.3375,"h":119.44,"l":117.31,"n":216,"o":119.18,"t":"2024-12-19T05:00:00Z","v":8996,"vw":117.914174},{"c":118.46,"h":119.4368,"l":116.84,"n":178,"o":117.09,"t":"2024-12-20T05:00:00Z","v":14560,"vw":118.728826},{"c":118.0732,"h":118.0732,"l":116.9108,"n":205,"o":117.34,"t":"2024-12-23T05:00:00Z","v":8629,"vw":117.451676},{"c":118.9899,"h":119,"l":117.88,"n":209,"o":118.34,"t":"2024-12-24T05:00:00Z","v":11268,"vw":118.412089},{"c":119.5046,"h":119.5046,"l":118.435,"n":246,"o":118.74,"t":"2024-12-26T05:00:00Z","v":32335,"vw":119.015675},{"c":118.4407,"h":119.485,"l":117.795,"n":224,"o":119.23,"t":"2024-12-27T05:00:00Z","v":8766,"vw":118.776958},{"c":117.75,"h":118.097,"l":116.6901,"n":328,"o":117.46,"t":"2024-12-30T05:00:00Z","v":20194,"vw":117.451592},{"c":118.3776,"h":118.72,"l":118.05,"n":214,"o":118.63,"t":"2024-12-31T05:00:00Z","v":16303,"vw":118.410881},{"c":118.285,"h":119.978,"l":117.89,"n":299,"o":119.64,"t":"2025-01-02T05:00:00Z","v":24859,"vw":119.224117},{"c":119.1511,"h":119.24,"l":117.69,"n":306,"o":118.83,"t":"2025-01-03T05:00:00Z","v":20975,"vw":118.630911},{"c":119.26,"h":120.89,"l":119.215,"n":294,"o":119.96,"t":"2025-01-06T05:00:00Z","v":18241,"vw":120.192688},{"c":119.11,"h":120.35,"l":118.65,"n":272,"o":119.86,"t":"2025-01-07T05:00:00Z","v":13314,"vw":119.401768},{"c":118.7479,"h":118.81,"l":117.6,"n":190,"o":118.78,"t":"2025-01-08T05:00:00Z","v":12811,"vw":118.338069},{"c":117.2,"h":118.158,"l":116.885,"n":297,"o":118.11,"t":"2025-01-10T05:00:00Z","v":11761,"vw":117.320141},{"c":118.64,"h":118.64,"l":116.875,"n":306,"o":116.92,"t":"2025-01-13T05:00:00Z","v":20258,"vw":117.983227},{"c":120.03,"h":120.03,"l":118.81,"n":260,"o":119.22,"t":"2025-01-14T05:00:00Z","v":16792,"vw":119.466549},{"c":121.9383,"h":122.65,"l":121.4901,"n":229,"o":122.65,"t":"2025-01-15T05:00:00Z","v":13545,"vw":121.960005},{"c":122.097,"h":122.11,"l":121.24,"n":203,"o":121.87,"t":"2025-01-16T05:00:00Z","v":15321,"vw":121.647888},{"c":122.78,"h":123,"l":122.52,"n":258,"o":122.89,"t":"2025-01-17T05:00:00Z","v":31299,"vw":122.797599},{"c":123.95,"h":124.12,"l":123.33,"n":445,"o":123.33,"t":"2025-01-21T05:00:00Z","v":41213,"vw":123.819418},{"c":122.99,"h":123.95,"l":122.95,"n":364,"o":123.95,"t":"2025-01-22T05:00:00Z","v":79559,"vw":123.267364},{"c":123.79,"h":123.863,"l":122.9,"n":262,"o":122.9,"t":"2025-01-23T05:00:00Z","v":51485,"vw":123.532435},{"c":123.53,"h":123.88,"l":123.42,"n":256,"o":123.75,"t":"2025-01-24T05:00:00Z","v":15233,"vw":123.693967},{"c":124.32,"h":124.76,"l":122.93,"n":577,"o":122.93,"t":"2025-01-27T05:00:00Z","v":48762,"vw":124.249925},{"c":123.5,"h":124.29,"l":123.18,"n":314,"o":124.25,"t":"2025-01-28T05:00:00Z","v":16441,"vw":123.703067},{"c":123.69,"h":124.2988,"l":123.145,"n":201,"o":123.83,"t":"2025-01-29T05:00:00Z","v":15650,"vw":123.937351},{"c":124.21,"h":124.85,"l":123.47,"n":221,"o":124.44,"t":"2025-01-30T05:00:00Z","v":13229,"vw":124.463283},{"c":122.566,"h":124.365,"l":122.32,"n":263,"o":124.365,"t":"2025-01-31T05:00:00Z","v":9448,"vw":123.298137},{"c":120.81,"h":121.83,"l":119.55,"n":407,"o":120.31,"t":"2025-02-03T05:00:00Z","v":28578,"vw":120.481325},{"c":122.12,"h":122.1486,"l":120.69,"n":211,"o":120.69,"t":"2025-02-04T05:00:00Z","v":15899,"vw":121.901724},{"c":122.72,"h":122.72,"l":121.654,"n":209,"o":122.24,"t":"2025-02-05T05:00:00Z","v":31437,"vw":122.63026},{"c":122.25,"h":122.93,"l":121.738,"n":244,"o":122.93,"t":"2025-02-06T05:00:00Z","v":9550,"vw":122.471741},{"c":120.98,"h":122.43,"l":120.98,"n":249,"o":122.43,"t":"2025-02-07T05:00:00Z","v":11247,"vw":121.277206},{"c":121.3,"h":121.64,"l":120.98,"n":324,"o":121.64,"t":"2025-02-10T05:00:00Z","v":20347,"vw":121.287903},{"c":121.8538,"h":121.87,"l":120.79,"n":208,"o":120.79,"t":"2025-02-11T05:00:00Z","v":12172,"vw":121.699173},{"c":120.6576,"h":121.0561,"l":120.5093,"n":215,"o":120.62,"t":"2025-02-12T05:00:00Z","v":4222,"vw":120.759395},{"c":121.76,"h":121.8273,"l":120.965,"n":263,"o":121.26,"t":"2025-02-13T05:00:00Z","v":20884,"vw":121.275097},{"c":122.09,"h":122.8201,"l":122,"n":285,"o":122.22,"t":"2025-02-14T05:00:00Z","v":21497,"vw":122.279153},{"c":122.96,"h":122.96,"l":122.045,"n":286,"o":122.27,"t":"2025-02-18T05:00:00Z","v":16239,"vw":122.586195},{"c":122.65,"h":122.78,"l":122,"n":190,"o":122,"t":"2025-02-19T05:00:00Z","v":12772,"vw":122.386137},{"c":122.175,"h":122.34,"l":121.4787,"n":264,"o":122.34,"t":"2025-02-20T05:00:00Z","v":11995,"vw":121.964651},{"c":119.8651,"h":122.465,"l":119.73,"n":321,"o":122.38,"t":"2025-02-21T05:00:00Z","v":24306,"vw":120.668956},{"c":119.905,"h":120.5325,"l":119.8001,"n":331,"o":120.17,"t":"2025-02-24T05:00:00Z","v":15012,"vw":120.142401},{"c":119.881,"h":120.57,"l":119.365,"n":212,"o":119.98,"t":"2025-02-25T05:00:00Z","v":13663,"vw":119.743616},{"c":119.374,"h":120.485,"l":119.0701,"n":230,"o":120.39,"t":"2025-02-26T05:00:00Z","v":19213,"vw":119.482552},{"c":118.42,"h":119.76,"l":118.42,"n":262,"o":119.395,"t":"2025-02-27T05:00:00Z","v":24744,"vw":119.256034},{"c":119.34,"h":119.48,"l":118.1471,"n":299,"o":118.66,"t":"2025-02-28T05:00:00Z","v":47108,"vw":119.086659},{"c":117.07,"h":120.07,"l":116.44,"n":406,"o":119.86,"t":"2025-03-03T05:00:00Z","v":22615,"vw":118.904716},{"c":114.701,"h":116.33,"l":113.83,"n":394,"o":116.01,"t":"2025-03-04T05:00:00Z","v":19514,"vw":114.826463},{"c":115.85,"h":116.1,"l":114.23,"n":276,"o":114.95,"t":"2025-03-05T05:00:00Z","v":13384,"vw":115.34391},{"c":115.45,"h":115.88,"l":114.752,"n":224,"o":115.04,"t":"2025-03-06T05:00:00Z","v":21045,"vw":115.288693},{"c":116.4993,"h":116.735,"l":114.9482,"n":455,"o":115.6,"t":"2025-03-07T05:00:00Z","v":36272,"vw":115.906146},{"c":114.3682,"h":116.2,"l":113.918,"n":402,"o":115.08,"t":"2025-03-10T04:00:00Z","v":18834,"vw":115.318491},{"c":113.2992,"h":114.41,"l":112.465,"n":380,"o":114.41,"t":"2025-03-11T04:00:00Z","v":23445,"vw":113.292602},{"c":112.93,"h":114.17,"l":112,"n":359,"o":114.17,"t":"2025-03-12T04:00:00Z","v":71824,"vw":112.80224},{"c":111.86,"h":113.98,"l":111.37,"n":361,"o":112.99,"t":"2025-03-13T04:00:00Z","v":21275,"vw":112.550736},{"c":114.375,"h":114.375,"l":112.76,"n":271,"o":112.87,"t":"2025-03-14T04:00:00Z","v":8330,"vw":113.716331},{"c":115.83,"h":116.04,"l":114.24,"n":434,"o":114.24,"t":"2025-03-17T04:00:00Z","v":19410,"vw":115.614041},{"c":115.465,"h":115.625,"l":115.14,"n":236,"o":115.5,"t":"2025-03-18T04:00:00Z","v":14405,"vw":115.495863},{"c":116.7989,"h":117.3277,"l":115.68,"n":181,"o":115.68,"t":"2025-03-19T04:00:00Z","v":10846,"vw":116.161178},{"c":116.35,"h":117.32,"l":115.995,"n":182,"o":116.17,"t":"2025-03-20T04:00:00Z","v":9265,"vw":116.790633},{"c":115.31,"h":115.725,"l":114.4804,"n":180,"o":115.12,"t":"2025-03-21T04:00:00Z","v":7916,"vw":115.120635},{"c":117.585,"h":117.71,"l":116.47,"n":260,"o":116.47,"t":"2025-03-24T04:00:00Z","v":10635,"vw":117.219802},{"c":116.28,"h":117.235,"l":116.28,"n":207,"o":117.17,"t":"2025-03-25T04:00:00Z","v":11371,"vw":116.762355},{"c":116.36,"h":117.49,"l":115.9322,"n":360,"o":116.56,"t":"2025-03-26T04:00:00Z","v":12344,"vw":116.568296},{"c":115.9587,"h":116.43,"l":115.5023,"n":157,"o":116.06,"t":"2025-03-27T04:00:00Z","v":16681,"vw":115.89197},{"c":113.703,"h":115.755,"l":113.1,"n":209,"o":115.755,"t":"2025-03-28T04:00:00Z","v":10547,"vw":113.883744},{"c":114,"h":114.46,"l":112.08,"n":390,"o":112.3,"t":"2025-03-31T04:00:00Z","v":39181,"vw":112.867079},{"c":114.0417,"h":114.61,"l":112.8,"n":251,"o":114.06,"t":"2025-04-01T04:00:00Z","v":71032,"vw":114.09405},{"c":115.45,"h":115.47,"l":112.94,"n":210,"o":112.94,"t":"2025-04-02T04:00:00Z","v":18046,"vw":114.522959},{"c":107.11,"h":112,"l":107.04,"n":794,"o":112,"t":"2025-04-03T04:00:00Z","v":57290,"vw":108.177447},{"c":101.235,"h":103.92,"l":100.64,"n":811,"o":103.92,"t":"2025-04-04T04:00:00Z","v":96281,"vw":101.623858},{"c":100.34,"h":103,"l":96.72,"n":837,"o":98.41,"t":"2025-04-07T04:00:00Z","v":61514,"vw":100.120892},{"c":97.51,"h":103.675,"l":96.4663,"n":725,"o":103.35,"t":"2025-04-08T04:00:00Z","v":65733,"vw":101.586659},{"c":106.81,"h":107.5,"l":96.085,"n":563,"o":96.92,"t":"2025-04-09T04:00:00Z","v":47899,"vw":99.203491},{"c":101.105,"h":104.2799,"l":99.0768,"n":546,"o":104.27,"t":"2025-04-10T04:00:00Z","v":37114,"vw":102.122639},{"c":102.31,"h":102.31,"l":99.36,"n":422,"o":101.05,"t":"2025-04-11T04:00:00Z","v":40292,"vw":101.617528},{"c":103.2397,"h":104.02,"l":101.99,"n":295,"o":104.01,"t":"2025-04-14T04:00:00Z","v":23636,"vw":103.476691},{"c":102.915,"h":104.2063,"l":102.7155,"n":218,"o":103.12,"t":"2025-04-15T04:00:00Z","v":14960,"vw":103.306302},{"c":102.058,"h":103.317,"l":101.05,"n":260,"o":102.87,"t":"2025-04-16T04:00:00Z","v":34940,"vw":102.494554},{"c":103.28,"h":103.8315,"l":102.34,"n":201,"o":102.5,"t":"2025-04-17T04:00:00Z","v":11870,"vw":103.271746},{"c":101.5441,"h":102.55,"l":100.55,"n":322,"o":102.47,"t":"2025-04-21T04:00:00Z","v":19407,"vw":101.364431},{"c":104.05,"h":104.385,"l":100.984,"n":2584,"o":102.46,"t":"2025-04-22T04:00:00Z","v":482892,"vw":103.467438},{"c":105.24,"h":108.52,"l":105.0103,"n":1183,"o":105.61,"t":"2025-04-23T04:00:00Z","v":402447,"vw":105.814921},{"c":107.63,"h":107.77,"l":104.84,"n":1708,"o":105.3,"t":"2025-04-24T04:00:00Z","v":197607,"vw":106.882157},{"c":107.33,"h":107.44,"l":106.7,"n":386,"o":106.84,"t":"2025-04-25T04:00:00Z","v":69138,"vw":106.969167},{"c":107.68,"h":108.3327,"l":106.6804,"n":571,"o":107.29,"t":"2025-04-28T04:00:00Z","v":84740,"vw":107.36717},{"c":108.26,"h":108.5964,"l":107.03,"n":325,"o":107.16,"t":"2025-04-29T04:00:00Z","v":78293,"vw":108.215469},{"c":107.49,"h":107.75,"l":105.8799,"n":1165,"o":106.53,"t":"2025-04-30T04:00:00Z","v":26659,"vw":106.794554},{"c":107.88,"h":109,"l":107.06,"n":290,"o":107.49,"t":"2025-05-01T04:00:00Z","v":61699,"vw":108.547087},{"c":110.42,"h":110.65,"l":109.02,"n":424,"o":109.02,"t":"2025-05-02T04:00:00Z","v":31768,"vw":109.92706},{"c":109.47,"h":110.438,"l":109.19,"n":410,"o":109.19,"t":"2025-05-05T04:00:00Z","v":46667,"vw":109.71443},{"c":108.45,"h":109.51,"l":108.4,"n":295,"o":108.66,"t":"2025-05-06T04:00:00Z","v":21190,"vw":109.071573},{"c":108.82,"h":109.35,"l":108.08,"n":245,"o":109.14,"t":"2025-05-07T04:00:00Z","v":150774,"vw":109.121742},{"c":111.25,"h":111.965,"l":109.4694,"n":1333,"o":109.6,"t":"2025-05-08T04:00:00Z","v":15031,"vw":110.726024},{"c":111.48,"h":112.1561,"l":111.2279,"n":214,"o":111.64,"t":"2025-05-09T04:00:00Z","v":12806,"vw":111.525101},{"c":116.28,"h":117.4,"l":114.78,"n":433,"o":114.78,"t":"2025-05-12T04:00:00Z","v":32838,"vw":116.184416},{"c":116.8,"h":117.355,"l":116.18,"n":296,"o":116.36,"t":"2025-05-13T04:00:00Z","v":18512,"vw":116.975291},{"c":115.85,"h":116.82,"l":115.65,"n":247,"o":116.82,"t":"2025-05-14T04:00:00Z","v":12624,"vw":116.185654},{"c":116.44,"h":116.44,"l":114.95,"n":228,"o":115.45,"t":"2025-05-15T04:00:00Z","v":20574,"vw":115.875379},{"c":117.24,"h":117.4,"l":115.92,"n":199,"o":116.62,"t":"2025-05-16T04:00:00Z","v":7923,"vw":116.632978},{"c":116.69,"h":116.69,"l":115.79,"n":228,"o":115.84,"t":"2025-05-19T04:00:00Z","v":16753,"vw":116.210808},{"c":116.61,"h":117.01,"l":116.3,"n":235,"o":116.68,"t":"2025-05-20T04:00:00Z","v":13596,"vw":116.639235},{"c":113.2505,"h":115.49,"l":113.2505,"n":279,"o":115.49,"t":"2025-05-21T04:00:00Z","v":15150,"vw":114.939342},{"c":113,"h":113.445,"l":112.25,"n":258,"o":112.95,"t":"2025-05-22T04:00:00Z","v":18869,"vw":113.069716},{"c":112.31,"h":112.555,"l":111.24,"n":167,"o":111.24,"t":"2025-05-23T04:00:00Z","v":155363,"vw":111.995708},{"c":114.98,"h":114.99,"l":113.345,"n":256,"o":113.81,"t":"2025-05-27T04:00:00Z","v":12978,"vw":114.507386},{"c":113.84,"h":115.29,"l":113.09,"n":191,"o":114.95,"t":"2025-05-28T04:00:00Z","v":12281,"vw":114.610395},{"c":114.45,"h":114.68,"l":113.66,"n":157,"o":114.68,"t":"2025-05-29T04:00:00Z","v":12670,"vw":113.937712},{"c":113.61,"h":113.87,"l":112.93,"n":161,"o":113.83,"t":"2025-05-30T04:00:00Z","v":5245,"vw":113.555535},{"c":113.27,"h":113.65,"l":112.2099,"n":232,"o":113.65,"t":"2025-06-02T04:00:00Z","v":22389,"vw":113.177894},{"c":115.09,"h":115.315,"l":113.16,"n":263,"o":113.16,"t":"2025-06-03T04:00:00Z","v":15044,"vw":114.575405},{"c":114.44,"h":115.415,"l":114.44,"n":158,"o":115.35,"t":"2025-06-04T04:00:00Z","v":8045,"vw":114.969178},{"c":114.16,"h":115.03,"l":114.16,"n":183,"o":114.6,"t":"2025-06-05T04:00:00Z","v":12720,"vw":114.699005},{"c":116.01,"h":116.08,"l":115.59,"n":241,"o":115.69,"t":"2025-06-06T04:00:00Z","v":29050,"vw":115.928128},{"c":116.98,"h":117.5697,"l":116.4,"n":205,"o":116.44,"t":"2025-06-09T04:00:00Z","v":14776,"vw":117.049294},{"c":118.4226,"h":118.87,"l":117.59,"n":318,"o":117.59,"t":"2025-06-10T04:00:00Z","v":51684,"vw":118.470745},{"c":117.93,"h":119,"l":117.8874,"n":202,"o":119,"t":"2025-06-11T04:00:00Z","v":11974,"vw":118.357719},{"c":117.78,"h":117.78,"l":116.53,"n":113,"o":117.3,"t":"2025-06-12T04:00:00Z","v":13801,"vw":117.577731},{"c":116.08,"h":117.23,"l":115.815,"n":224,"o":116.95,"t":"2025-06-13T04:00:00Z","v":15379,"vw":116.718457},{"c":117.06,"h":117.421,"l":116.57,"n":165,"o":116.57,"t":"2025-06-16T04:00:00Z","v":6181,"vw":117.058024},{"c":115.79,"h":116.921,"l":115.79,"n":171,"o":116.53,"t":"2025-06-17T04:00:00Z","v":7211,"vw":116.422552},{"c":115.96,"h":116.975,"l":115.79,"n":211,"o":115.79,"t":"2025-06-18T04:00:00Z","v":17103,"vw":116.483137},{"c":115.35,"h":116.13,"l":115.03,"n":405,"o":116.01,"t":"2025-06-20T04:00:00Z","v":56150,"vw":115.22911},{"c":116.14,"h":116.14,"l":114.4914,"n":358,"o":115.36,"t":"2025-06-23T04:00:00Z","v":10191,"vw":115.364431},{"c":117.31,"h":117.78,"l":116.64,"n":180,"o":116.69,"t":"2025-06-24T04:00:00Z","v":20905,"vw":117.152479},{"c":116.35,"h":117.0142,"l":116.19,"n":204,"o":117.0142,"t":"2025-06-25T04:00:00Z","v":10496,"vw":116.625011},{"c":117.83,"h":117.97,"l":116.64,"n":167,"o":116.64,"t":"2025-06-26T04:00:00Z","v":12855,"vw":117.400273},{"c":118.26,"h":118.715,"l":117.47,"n":221,"o":118.03,"t":"2025-06-27T04:00:00Z","v":8826,"vw":118.120172},{"c":118.3,"h":118.5,"l":118.06,"n":399,"o":118.48,"t":"2025-06-30T04:00:00Z","v":28817,"vw":118.280424},{"c":121.3051,"h":122.285,"l":118.07,"n":251,"o":118.07,"t":"2025-07-01T04:00:00Z","v":10264,"vw":120.812586},{"c":122.655,"h":122.695,"l":121.35,"n":223,"o":121.61,"t":"2025-07-02T04:00:00Z","v":11251,"vw":121.957357},{"c":123.12,"h":123.4,"l":121.56,"n":139,"o":121.56,"t":"2025-07-03T04:00:00Z","v":9146,"vw":122.934322},{"c":121.2826,"h":123.31,"l":120.81,"n":300,"o":122.43,"t":"2025-07-07T04:00:00Z","v":15091,"vw":121.792872},{"c":122.8366,"h":123.479,"l":121.59,"n":162,"o":121.59,"t":"2025-07-08T04:00:00Z","v":5724,"vw":122.779014},{"c":122.88,"h":123.3,"l":122.32,"n":160,"o":123.3,"t":"2025-07-09T04:00:00Z","v":6125,"vw":122.587489},{"c":123.9,"h":124.43,"l":122.75,"n":187,"o":122.75,"t":"2025-07-10T04:00:00Z","v":11748,"vw":124.156319},{"c":122.36,"h":123,"l":122.36,"n":179,"o":122.97,"t":"2025-07-11T04:00:00Z","v":17382,"vw":122.676252},{"c":122.3,"h":122.35,"l":121.855,"n":194,"o":122.28,"t":"2025-07-14T04:00:00Z","v":7363,"vw":122.189547},{"c":119.51,"h":122.46,"l":119.51,"n":230,"o":122.46,"t":"2025-07-15T04:00:00Z","v":12978,"vw":120.348013},{"c":119.72,"h":119.95,"l":118.675,"n":229,"o":119.95,"t":"2025-07-16T04:00:00Z","v":7829,"vw":119.456856},{"c":120.67,"h":120.67,"l":119.75,"n":126,"o":119.75,"t":"2025-07-17T04:00:00Z","v":5412,"vw":120.345875},{"c":120,"h":121.32,"l":119.87,"n":147,"o":121.32,"t":"2025-07-18T04:00:00Z","v":6956,"vw":120.422177},{"c":119.8891,"h":120.9687,"l":119.8891,"n":186,"o":120.31,"t":"2025-07-21T04:00:00Z","v":6655,"vw":120.594746},{"c":122.14,"h":122.2,"l":121.24,"n":225,"o":121.24,"t":"2025-07-22T04:00:00Z","v":10213,"vw":121.829659},{"c":123.82,"h":123.82,"l":122.14,"n":198,"o":122.14,"t":"2025-07-23T04:00:00Z","v":17998,"vw":122.854644},{"c":122.0658,"h":123.67,"l":122,"n":178,"o":123.67,"t":"2025-07-24T04:00:00Z","v":17618,"vw":122.382489},{"c":122.6037,"h":122.67,"l":121.805,"n":160,"o":122.12,"t":"2025-07-25T04:00:00Z","v":4186,"vw":122.309503},{"c":122.4081,"h":122.95,"l":122.1,"n":218,"o":122.89,"t":"2025-07-28T04:00:00Z","v":8566,"vw":122.685879},{"c":121.587,"h":122.47,"l":121.4101,"n":183,"o":122.47,"t":"2025-07-29T04:00:00Z","v":7555,"vw":121.643371},{"c":119.9539,"h":121.587,"l":119.35,"n":200,"o":121.587,"t":"2025-07-30T04:00:00Z","v":8499,"vw":120.84719},{"c":118.22,"h":119.49,"l":118.0719,"n":251,"o":119.48,"t":"2025-07-31T04:00:00Z","v":9035,"vw":118.830625},{"c":116.2075,"h":116.85,"l":115.61,"n":302,"o":116.85,"t":"2025-08-01T04:00:00Z","v":19381,"vw":116.23613},{"c":117.9947,"h":117.9947,"l":116.88,"n":184,"o":116.88,"t":"2025-08-04T04:00:00Z","v":5223,"vw":117.669045},{"c":118.5719,"h":118.6219,"l":117.6095,"n":209,"o":118.42,"t":"2025-08-05T04:00:00Z","v":14039,"vw":118.44127},{"c":118.2825,"h":118.65,"l":118.24,"n":129,"o":118.5566,"t":"2025-08-06T04:00:00Z","v":7002,"vw":118.455318},{"c":118.2888,"h":119.3,"l":118.15,"n":139,"o":119.3,"t":"2025-08-07T04:00:00Z","v":7251,"vw":118.346122},{"c":119.2145,"h":119.43,"l":118.62,"n":173,"o":119.11,"t":"2025-08-08T04:00:00Z","v":7485,"vw":119.165956},{"c":118.8161,"h":120.095,"l":118.6854,"n":211,"o":119.51,"t":"2025-08-11T04:00:00Z","v":7429,"vw":119.233833},{"c":122.01,"h":122.015,"l":119.8,"n":207,"o":119.8,"t":"2025-08-12T04:00:00Z","v":9581,"vw":121.253431},{"c":124.8337,"h":124.891,"l":123,"n":183,"o":123,"t":"2025-08-13T04:00:00Z","v":8748,"vw":123.768149},{"c":124.1735,"h":124.1735,"l":123.0489,"n":174,"o":123.47,"t":"2025-08-14T04:00:00Z","v":5558,"vw":123.579689},{"c":123.657,"h":124.61,"l":123.5655,"n":195,"o":124.61,"t":"2025-08-15T04:00:00Z","v":5942,"vw":123.938968},{"c":124.06,"h":124.06,"l":123.62,"n":369,"o":123.62,"t":"2025-08-18T04:00:00Z","v":503927,"vw":123.937953},{"c":124.3418,"h":125.475,"l":124.01,"n":173,"o":124.01,"t":"2025-08-19T04:00:00Z","v":7807,"vw":124.546262},{"c":124.14,"h":124.39,"l":123.6975,"n":215,"o":124.18,"t":"2025-08-20T04:00:00Z","v":11099,"vw":124.130918},{"c":123.895,"h":124.1633,"l":123.2117,"n":147,"o":123.37,"t":"2025-08-21T04:00:00Z","v":10389,"vw":123.722089},{"c":127.92,"h":128.1399,"l":124.5,"n":215,"o":124.5,"t":"2025-08-22T04:00:00Z","v":8587,"vw":127.615563},{"c":127.18,"h":127.7,"l":127.18,"n":248,"o":127.7,"t":"2025-08-25T04:00:00Z","v":9403,"vw":127.322433},{"c":127.14,"h":127.415,"l":126.93,"n":185,"o":127.09,"t":"2025-08-26T04:00:00Z","v":8157,"vw":127.162754},{"c":128.07,"h":128.18,"l":127.14,"n":213,"o":127.14,"t":"2025-08-27T04:00:00Z","v":22354,"vw":127.739075},{"c":128,"h":128.71,"l":127.275,"n":190,"o":128.71,"t":"2025-08-28T04:00:00Z","v":8289,"vw":127.791567},{"c":128.26,"h":128.79,"l":127.91,"n":191,"o":127.91,"t":"2025-08-29T04:00:00Z","v":16573,"vw":128.220821},{"c":127.74,"h":127.74,"l":126.69,"n":244,"o":127,"t":"2025-09-02T04:00:00Z","v":16208,"vw":127.093127},{"c":127.1589,"h":127.66,"l":126.7201,"n":162,"o":127.56,"t":"2025-09-03T04:00:00Z","v":5688,"vw":126.895899},{"c":128.34,"h":128.34,"l":126.905,"n":149,"o":127.17,"t":"2025-09-04T04:00:00Z","v":4644,"vw":127.807074},{"c":128.5973,"h":129.88,"l":127.81,"n":210,"o":128.85,"t":"2025-09-05T04:00:00Z","v":11719,"vw":128.46171},{"c":128.216,"h":129,"l":127.17,"n":197,"o":129,"t":"2025-09-08T04:00:00Z","v":3741,"vw":127.890735},{"c":127.73,"h":128.3,"l":127.65,"n":235,"o":128.3,"t":"2025-09-09T04:00:00Z","v":12095,"vw":127.83924},{"c":127.42,"h":127.81,"l":126.8581,"n":196,"o":127.73,"t":"2025-09-10T04:00:00Z","v":13116,"vw":127.390199},{"c":129.5401,"h":129.5401,"l":127.74,"n":244,"o":127.74,"t":"2025-09-11T04:00:00Z","v":11088,"vw":128.904737},{"c":128.185,"h":129.6909,"l":128.185,"n":187,"o":129.4,"t":"2025-09-12T04:00:00Z","v":9445,"vw":128.675718},{"c":127.76,"h":128.59,"l":127.76,"n":240,"o":128.59,"t":"2025-09-15T04:00:00Z","v":14489,"vw":128.038166},{"c":127.6979,"h":127.7,"l":127.1,"n":191,"o":127.305,"t":"2025-09-16T04:00:00Z","v":10107,"vw":127.338148},{"c":127.86,"h":130.32,"l":127.835,"n":292,"o":127.88,"t":"2025-09-17T04:00:00Z","v":10107,"vw":128.316263},{"c":129.6986,"h":129.84,"l":128.24,"n":219,"o":128.66,"t":"2025-09-18T04:00:00Z","v":9468,"vw":128.96354},{"c":128.2794,"h":129.79,"l":128.275,"n":191,"o":129.79,"t":"2025-09-19T04:00:00Z","v":5855,"vw":128.671419},{"c":128.1904,"h":128.34,"l":127.76,"n":270,"o":127.93,"t":"2025-09-22T04:00:00Z","v":55822,"vw":128.222097},{"c":128.27,"h":129.89,"l":128.22,"n":209,"o":128.38,"t":"2025-09-23T04:00:00Z","v":5322,"vw":129.148363},{"c":127.6699,"h":128.21,"l":127.57,"n":243,"o":128,"t":"2025-09-24T04:00:00Z","v":52244,"vw":127.653227},{"c":126.4327,"h":127.34,"l":126.2,"n":269,"o":126.83,"t":"2025-09-25T04:00:00Z","v":17037,"vw":126.641478},{"c":127.8,"h":127.86,"l":126.895,"n":415,"o":127.1,"t":"2025-09-26T04:00:00Z","v":27258,"vw":127.617956},{"c":127.32,"h":127.88,"l":126.7897,"n":369,"o":127.88,"t":"2025-09-29T04:00:00Z","v":50350,"vw":127.170302},{"c":127.54,"h":127.72,"l":126.2,"n":585,"o":127.54,"t":"2025-09-30T04:00:00Z","v":56779,"vw":127.080571},{"c":128.3603,"h":128.5,"l":126.75,"n":276,"o":126.75,"t":"2025-10-01T04:00:00Z","v":16695,"vw":127.641646},{"c":128.2419,"h":128.3,"l":127.59,"n":253,"o":128.3,"t":"2025-10-02T04:00:00Z","v":11707,"vw":128.064878},{"c":129.42,"h":130.08,"l":128.77,"n":236,"o":128.77,"t":"2025-10-03T04:00:00Z","v":9584,"vw":129.689391},{"c":128.9193,"h":130.04,"l":128.77,"n":243,"o":130.04,"t":"2025-10-06T04:00:00Z","v":8422,"vw":129.311507},{"c":127.7194,"h":129.18,"l":127.61,"n":236,"o":128.82,"t":"2025-10-07T04:00:00Z","v":12249,"vw":127.99134},{"c":127.9443,"h":128.44,"l":127.595,"n":189,"o":128.28,"t":"2025-10-08T04:00:00Z","v":10659,"vw":128.052289},{"c":126.765,"h":128.35,"l":126.55,"n":333,"o":128.35,"t":"2025-10-09T04:00:00Z","v":17049,"vw":126.817598},{"c":122.89,"h":126.83,"l":122.89,"n":370,"o":126.83,"t":"2025-10-10T04:00:00Z","v":12914,"vw":124.44424},{"c":124.515,"h":124.635,"l":123.52,"n":295,"o":124.35,"t":"2025-10-13T04:00:00Z","v":12791,"vw":124.003967},{"c":126.3729,"h":126.82,"l":122.92,"n":217,"o":122.92,"t":"2025-10-14T04:00:00Z","v":5943,"vw":125.342511},{"c":126.2092,"h":127.5288,"l":125.5803,"n":307,"o":127.01,"t":"2025-10-15T04:00:00Z","v":8025,"vw":126.534034},{"c":124.225,"h":126.33,"l":123.825,"n":209,"o":126.33,"t":"2025-10-16T04:00:00Z","v":6118,"vw":125.165753},{"c":124.835,"h":124.89,"l":124.08,"n":416,"o":124.2,"t":"2025-10-17T04:00:00Z","v":15255,"vw":124.454508},{"c":126.5,"h":126.59,"l":125.28,"n":243,"o":125.28,"t":"2025-10-20T04:00:00Z","v":13129,"vw":125.867799},{"c":127.4725,"h":127.795,"l":126.45,"n":356,"o":126.45,"t":"2025-10-21T04:00:00Z","v":25111,"vw":127.477742},{"c":127.0004,"h":127.8299,"l":126.5527,"n":196,"o":127.37,"t":"2025-10-22T04:00:00Z","v":7301,"vw":127.360889},{"c":127.6108,"h":127.8427,"l":126.94,"n":155,"o":127.16,"t":"2025-10-23T04:00:00Z","v":8413,"vw":127.458848},{"c":128.3685,"h":128.9623,"l":128.29,"n":267,"o":128.46,"t":"2025-10-24T04:00:00Z","v":14317,"vw":128.600049},{"c":128.61,"h":129.14,"l":128.2,"n":265,"o":129.02,"t":"2025-10-27T04:00:00Z","v":9921,"vw":128.666078},{"c":127.91,"h":128.62,"l":127.7482,"n":242,"o":128.62,"t":"2025-10-28T04:00:00Z","v":12928,"vw":128.259692},{"c":126.33,"h":127.91,"l":126.33,"n":194,"o":127.91,"t":"2025-10-29T04:00:00Z","v":5456,"vw":127.432011},{"c":125.1492,"h":126.4,"l":125.03,"n":214,"o":125.33,"t":"2025-10-30T04:00:00Z","v":11850,"vw":125.866645},{"c":125.7878,"h":125.7878,"l":124.665,"n":246,"o":125.01,"t":"2025-10-31T04:00:00Z","v":10830,"vw":125.326935},{"c":125.6197,"h":125.6197,"l":124.455,"n":275,"o":125.04,"t":"2025-11-03T05:00:00Z","v":5660,"vw":125.143698},{"c":124.5187,"h":125.03,"l":123.61,"n":199,"o":123.61,"t":"2025-11-04T05:00:00Z","v":7398,"vw":124.52797},{"c":125.7589,"h":126.21,"l":124.7548,"n":220,"o":124.985,"t":"2025-11-05T05:00:00Z","v":7067,"vw":125.63846},{"c":124.6333,"h":126.33,"l":124.515,"n":225,"o":126.33,"t":"2025-11-06T05:00:00Z","v":5620,"vw":124.927587},{"c":125.6684,"h":125.6684,"l":124.5,"n":270,"o":125.11,"t":"2025-11-07T05:00:00Z","v":9755,"vw":124.818769},{"c":126.2,"h":126.92,"l":125.545,"n":254,"o":126.28,"t":"2025-11-10T05:00:00Z","v":11733,"vw":126.222067},{"c":127.56,"h":127.77,"l":126.41,"n":167,"o":126.41,"t":"2025-11-11T05:00:00Z","v":10082,"vw":127.610227},{"c":128.0961,"h":128.6775,"l":127.53,"n":184,"o":127.53,"t":"2025-11-12T05:00:00Z","v":6258,"vw":128.332888},{"c":127.2,"h":128.5918,"l":127.08,"n":202,"o":127.57,"t":"2025-11-13T05:00:00Z","v":4672,"vw":127.75343},{"c":126.5628,"h":126.8507,"l":125.7888,"n":213,"o":125.7888,"t":"2025-11-14T05:00:00Z","v":5482,"vw":126.395314},{"c":123.9905,"h":126.48,"l":123.86,"n":261,"o":126.48,"t":"2025-11-17T05:00:00Z","v":5850,"vw":125.515043},{"c":124.6519,"h":125.08,"l":123.6,"n":225,"o":123.86,"t":"2025-11-18T05:00:00Z","v":7022,"vw":124.548087},{"c":123.9293,"h":124.61,"l":123.18,"n":286,"o":124.61,"t":"2025-11-19T05:00:00Z","v":10166,"vw":123.764923},{"c":122.5499,"h":125.65,"l":122.5499,"n":184,"o":125.3,"t":"2025-11-20T05:00:00Z","v":6412,"vw":124.00461},{"c":126.12,"h":126.585,"l":123.09,"n":204,"o":123.09,"t":"2025-11-21T05:00:00Z","v":10968,"vw":125.597757},{"c":126.78,"h":127.1684,"l":125.5,"n":177,"o":126.52,"t":"2025-11-24T05:00:00Z","v":6966,"vw":126.439482},{"c":129.53,"h":129.647,"l":127.2,"n":199,"o":127.2,"t":"2025-11-25T05:00:00Z","v":7782,"vw":129.095052},{"c":130.36,"h":130.91,"l":129.61,"n":184,"o":129.61,"t":"2025-11-26T05:00:00Z","v":3247,"vw":130.329406},{"c":130.717,"h":130.9554,"l":130.555,"n":151,"o":130.555,"t":"2025-11-28T05:00:00Z","v":3815,"vw":130.758863},{"c":130.714,"h":131.5299,"l":129.89,"n":229,"o":129.89,"t":"2025-12-01T05:00:00Z","v":5095,"vw":130.999263},{"c":130.6377,"h":131.47,"l":130.515,"n":184,"o":131.47,"t":"2025-12-02T05:00:00Z","v":2800,"vw":130.868526},{"c":132.4608,"h":132.55,"l":131.6754,"n":172,"o":131.9,"t":"2025-12-03T05:00:00Z","v":5293,"vw":132.316604},{"c":132.17,"h":132.555,"l":131.91,"n":166,"o":132.5,"t":"2025-12-04T05:00:00Z","v":4229,"vw":132.349874},{"c":132.23,"h":133.15,"l":132.14,"n":209,"o":132.17,"t":"2025-12-05T05:00:00Z","v":4901,"vw":132.547433},{"c":131.68,"h":132.57,"l":131.68,"n":218,"o":132.57,"t":"2025-12-08T05:00:00Z","v":6610,"vw":131.961128},{"c":131.99,"h":132.67,"l":131.6,"n":162,"o":131.6,"t":"2025-12-09T05:00:00Z","v":3327,"vw":132.340991},{"c":134.88,"h":135.26,"l":132.06,"n":187,"o":132.06,"t":"2025-12-10T05:00:00Z","v":5645,"vw":133.426985},{"c":136.11,"h":136.23,"l":134.57,"n":261,"o":134.57,"t":"2025-12-11T05:00:00Z","v":20349,"vw":136.104763},{"c":135.43,"h":136.415,"l":135.2985,"n":351,"o":136.415,"t":"2025-12-12T05:00:00Z","v":13017,"vw":135.737812},{"c":135.47,"h":136.28,"l":135,"n":289,"o":136.28,"t":"2025-12-15T05:00:00Z","v":13367,"vw":135.462106},{"c":134.46,"h":135.37,"l":133.9491,"n":177,"o":135.37,"t":"2025-12-16T05:00:00Z","v":5732,"vw":134.779973},{"c":134.82,"h":135.44,"l":134.59,"n":206,"o":135.44,"t":"2025-12-17T05:00:00Z","v":28719,"vw":134.951331},{"c":134.82,"h":135.9373,"l":134.52,"n":290,"o":135.52,"t":"2025-12-18T05:00:00Z","v":17321,"vw":135.192591},{"c":134.6068,"h":135.1507,"l":134.585,"n":289,"o":134.89,"t":"2025-12-19T05:00:00Z","v":29481,"vw":134.928242},{"c":135.29,"h":135.87,"l":134.94,"n":358,"o":134.94,"t":"2025-12-22T05:00:00Z","v":36876,"vw":135.37668},{"c":133.88,"h":134.52,"l":133.7546,"n":316,"o":134.22,"t":"2025-12-23T05:00:00Z","v":20083,"vw":134.004845},{"c":134.49,"h":134.5325,"l":133.79,"n":218,"o":133.79,"t":"2025-12-24T05:00:00Z","v":12098,"vw":134.285154},{"c":134.34,"h":134.5096,"l":133.88,"n":379,"o":134.36,"t":"2025-12-26T05:00:00Z","v":19977,"vw":134.034362},{"c":133.9197,"h":134.355,"l":133.665,"n":399,"o":133.97,"t":"2025-12-29T05:00:00Z","v":13991,"vw":133.878342},{"c":133.8,"h":134.055,"l":133.795,"n":306,"o":133.8501,"t":"2025-12-30T05:00:00Z","v":23359,"vw":133.965024},{"c":132.78,"h":133.645,"l":132.76,"n":237,"o":133.6,"t":"2025-12-31T05:00:00Z","v":9455,"vw":133.16354},{"c":133.48,"h":133.9489,"l":132.17,"n":432,"o":133.43,"t":"2026-01-02T05:00:00Z","v":17344,"vw":133.197489},{"c":135.27,"h":136.04,"l":133.95,"n":456,"o":133.95,"t":"2026-01-05T05:00:00Z","v":18763,"vw":135.267323},{"c":136.6,"h":136.645,"l":135.035,"n":304,"o":135.08,"t":"2026-01-06T05:00:00Z","v":11184,"vw":136.189425},{"c":135.52,"h":136.58,"l":135.31,"n":359,"o":136.58,"t":"2026-01-07T05:00:00Z","v":10992,"vw":135.654964},{"c":137.6312,"h":138.065,"l":135.18,"n":274,"o":135.18,"t":"2026-01-08T05:00:00Z","v":7436,"vw":137.299808},{"c":137.94,"h":138.1699,"l":137.53,"n":581,"o":137.86,"t":"2026-01-09T05:00:00Z","v":16062,"vw":137.862272},{"c":137.39,"h":137.43,"l":136.78,"n":442,"o":137.29,"t":"2026-01-12T05:00:00Z","v":52050,"vw":137.135762},{"c":136.81,"h":137.73,"l":136.765,"n":239,"o":137.73,"t":"2026-01-13T05:00:00Z","v":12834,"vw":137.180103},{"c":137.7136,"h":137.895,"l":136.84,"n":392,"o":136.84,"t":"2026-01-14T05:00:00Z","v":12188,"vw":137.468312},{"c":138.58,"h":138.8399,"l":137.415,"n":269,"o":137.82,"t":"2026-01-15T05:00:00Z","v":5841,"vw":138.413846},{"c":137.3608,"h":138.6,"l":137.316,"n":328,"o":138.6,"t":"2026-01-16T05:00:00Z","v":9972,"vw":137.673296},{"c":135.54,"h":136.5,"l":135.2596,"n":388,"o":135.69,"t":"2026-01-20T05:00:00Z","v":16916,"vw":135.847549},{"c":138.84,"h":138.84,"l":136.36,"n":276,"o":136.36,"t":"2026-01-21T05:00:00Z","v":14306,"vw":137.784903},{"c":139.5974,"h":140.3259,"l":139.21,"n":270,"o":139.21,"t":"2026-01-22T05:00:00Z","v":5591,"vw":139.855855},{"c":137.9848,"h":139.42,"l":137.69,"n":334,"o":139.42,"t":"2026-01-23T05:00:00Z","v":13199,"vw":138.41613},{"c":138.17,"h":138.69,"l":137.7798,"n":342,"o":138.32,"t":"2026-01-26T05:00:00Z","v":17398,"vw":138.167092},{"c":137.9367,"h":138.63,"l":137.4465,"n":310,"o":138.27,"t":"2026-01-27T05:00:00Z","v":13873,"vw":137.848443},{"c":137.3354,"h":138.11,"l":137.24,"n":260,"o":138.08,"t":"2026-01-28T05:00:00Z","v":8726,"vw":137.636716},{"c":138.21,"h":139.13,"l":136.97,"n":300,"o":137.97,"t":"2026-01-29T05:00:00Z","v":12075,"vw":137.717775},{"c":138.5332,"h":138.5332,"l":137.22,"n":356,"o":137.49,"t":"2026-01-30T05:00:00Z","v":12079,"vw":137.794206},{"c":139.69,"h":140.17,"l":137.9,"n":419,"o":137.9,"t":"2026-02-02T05:00:00Z","v":15838,"vw":139.591363},{"c":139.8614,"h":141.0396,"l":138.7405,"n":272,"o":139.595,"t":"2026-02-03T05:00:00Z","v":9395,"vw":139.59542},{"c":142.5069,"h":142.9099,"l":140.55,"n":329,"o":140.55,"t":"2026-02-04T05:00:00Z","v":8283,"vw":142.284146},{"c":141.0611,"h":142.452,"l":140.75,"n":289,"o":141.67,"t":"2026-02-05T05:00:00Z","v":7480,"vw":141.541563},{"c":144.6,"h":144.8,"l":142.27,"n":340,"o":142.27,"t":"2026-02-06T05:00:00Z","v":27423,"vw":144.640541},{"c":143.67,"h":144.0876,"l":143.315,"n":357,"o":143.81,"t":"2026-02-09T05:00:00Z","v":18027,"vw":143.797575},{"c":143.835,"h":144.5285,"l":143.78,"n":255,"o":143.78,"t":"2026-02-10T05:00:00Z","v":9353,"vw":144.061364},{"c":143.63,"h":144.45,"l":143.165,"n":343,"o":144.45,"t":"2026-02-11T05:00:00Z","v":15514,"vw":143.45852},{"c":141.25,"h":143.89,"l":140.44,"n":420,"o":143.89,"t":"2026-02-12T05:00:00Z","v":18786,"vw":141.665485},{"c":142.66,"h":142.7474,"l":141.37,"n":185,"o":141.6,"t":"2026-02-13T05:00:00Z","v":7725,"vw":142.430972},{"c":142.31,"h":143.33,"l":141.1697,"n":367,"o":142.47,"t":"2026-02-17T05:00:00Z","v":11433,"vw":142.288114},{"c":143.34,"h":143.59,"l":142.56,"n":262,"o":142.56,"t":"2026-02-18T05:00:00Z","v":6542,"vw":143.131761},{"c":142.65,"h":143.01,"l":141.92,"n":276,"o":143.01,"t":"2026-02-19T05:00:00Z","v":9489,"vw":142.435335},{"c":143.56,"h":143.9,"l":142.175,"n":322,"o":142.33,"t":"2026-02-20T05:00:00Z","v":14553,"vw":143.226234},{"c":140.19,"h":143.3,"l":139.5437,"n":379,"o":143.3,"t":"2026-02-23T05:00:00Z","v":18939,"vw":140.670421},{"c":140.87,"h":141.17,"l":139.99,"n":275,"o":139.99,"t":"2026-02-24T05:00:00Z","v":13162,"vw":140.670637},{"c":141.46,"h":141.46,"l":140.08,"n":353,"o":141.3,"t":"2026-02-25T05:00:00Z","v":35006,"vw":140.877685},{"c":142.57,"h":142.65,"l":141.47,"n":280,"o":141.57,"t":"2026-02-26T05:00:00Z","v":17510,"vw":142.222125},{"c":141.26,"h":141.26,"l":140.5589,"n":284,"o":141.01,"t":"2026-02-27T05:00:00Z","v":7970,"vw":140.845319},{"c":141.4,"h":141.7143,"l":140.47,"n":340,"o":141.2,"t":"2026-03-02T05:00:00Z","v":24473,"vw":141.12122},{"c":140.44,"h":141.27,"l":137.56,"n":316,"o":139.23,"t":"2026-03-03T05:00:00Z","v":16269,"vw":138.755422},{"c":141.28,"h":141.61,"l":140.535,"n":272,"o":140.78,"t":"2026-03-04T05:00:00Z","v":11896,"vw":141.409145},{"c":140.3032,"h":141.25,"l":139.65,"n":399,"o":140.36,"t":"2026-03-05T05:00:00Z","v":20114,"vw":140.133978},{"c":138.078,"h":138.0803,"l":136.5301,"n":500,"o":138.01,"t":"2026-03-06T05:00:00Z","v":19031,"vw":137.458431},{"c":137.6,"h":138.04,"l":133.98,"n":519,"o":136.46,"t":"2026-03-09T04:00:00Z","v":45581,"vw":135.766569},{"c":136.46,"h":138.4198,"l":136.37,"n":304,"o":137.6,"t":"2026-03-10T04:00:00Z","v":10588,"vw":137.094745},{"c":136.03,"h":136.765,"l":135,"n":241,"o":136.22,"t":"2026-03-11T04:00:00Z","v":9723,"vw":136.074129},{"c":134.03,"h":135.31,"l":133.99,"n":408,"o":134.71,"t":"2026-03-12T04:00:00Z","v":17169,"vw":134.403612},{"c":133.67,"h":135.08,"l":133.529,"n":298,"o":135.08,"t":"2026-03-13T04:00:00Z","v":10119,"vw":133.924802},{"c":134.09,"h":135.13,"l":134.09,"n":265,"o":134.9,"t":"2026-03-16T04:00:00Z","v":13389,"vw":134.495051},{"c":135.05,"h":135.74,"l":135.05,"n":196,"o":135.09,"t":"2026-03-17T04:00:00Z","v":7001,"vw":135.418954},{"c":133.21,"h":134.69,"l":133.21,"n":205,"o":134.33,"t":"2026-03-18T04:00:00Z","v":11656,"vw":134.22128},{"c":133.41,"h":133.83,"l":132.13,"n":291,"o":132.13,"t":"2026-03-19T04:00:00Z","v":13165,"vw":132.885315},{"c":132.24,"h":133.32,"l":131.8,"n":363,"o":133.32,"t":"2026-03-20T04:00:00Z","v":46407,"vw":132.460912},{"c":134.55,"h":135.8486,"l":134.21,"n":958,"o":134.38,"t":"2026-03-23T04:00:00Z","v":69747,"vw":134.959648},{"c":133.9818,"h":134.7,"l":132.7,"n":325,"o":132.7,"t":"2026-03-24T04:00:00Z","v":13895,"vw":133.912512},{"c":134.58,"h":135.54,"l":133.6794,"n":265,"o":135.03,"t":"2026-03-25T04:00:00Z","v":8695,"vw":134.452632},{"c":134.24,"h":135.5399,"l":133.29,"n":256,"o":133.29,"t":"2026-03-26T04:00:00Z","v":13595,"vw":134.722774},{"c":132.15,"h":133.96,"l":131.8004,"n":333,"o":133.96,"t":"2026-03-27T04:00:00Z","v":11018,"vw":132.99866},{"c":132.3801,"h":133.2736,"l":132.075,"n":260,"o":133.09,"t":"2026-03-30T04:00:00Z","v":5710,"vw":132.689819},{"c":134.61,"h":135.42,"l":132.997,"n":360,"o":133.59,"t":"2026-03-31T04:00:00Z","v":14516,"vw":134.201671},{"c":134.88,"h":135.696,"l":134.6998,"n":258,"o":135.1,"t":"2026-04-01T04:00:00Z","v":12328,"vw":135.26183},{"c":135.17,"h":135.17,"l":133.51,"n":204,"o":133.51,"t":"2026-04-02T04:00:00Z","v":8810,"vw":134.579539},{"c":135.9361,"h":136.04,"l":134.99,"n":273,"o":135.01,"t":"2026-04-06T04:00:00Z","v":7523,"vw":135.374268},{"c":135.7115,"h":135.92,"l":135.285,"n":168,"o":135.75,"t":"2026-04-07T04:00:00Z","v":4673,"vw":135.624703},{"c":138.18,"h":138.925,"l":137.95,"n":218,"o":138.5,"t":"2026-04-08T04:00:00Z","v":11758,"vw":138.370126},{"c":138.5909,"h":138.69,"l":137.24,"n":219,"o":137.6,"t":"2026-04-09T04:00:00Z","v":6680,"vw":138.040275},{"c":137.1226,"h":138.68,"l":137.0501,"n":209,"o":138.68,"t":"2026-04-10T04:00:00Z","v":3830,"vw":137.724304},{"c":138.9934,"h":138.9934,"l":136.64,"n":279,"o":136.75,"t":"2026-04-13T04:00:00Z","v":7397,"vw":137.759013},{"c":139.5205,"h":139.9,"l":139.015,"n":284,"o":139.29,"t":"2026-04-14T04:00:00Z","v":9704,"vw":139.598949},{"c":140.1224,"h":140.3812,"l":139.73,"n":264,"o":140,"t":"2026-04-15T04:00:00Z","v":8883,"vw":140.1236},{"c":140.76,"h":141.25,"l":140.16,"n":238,"o":140.25,"t":"2026-04-16T04:00:00Z","v":5623,"vw":140.487582},{"c":143.2316,"h":144.275,"l":141.75,"n":244,"o":141.75,"t":"2026-04-17T04:00:00Z","v":8249,"vw":143.101779},{"c":144.0107,"h":144.2089,"l":142.58,"n":279,"o":142.58,"t":"2026-04-20T04:00:00Z","v":8587,"vw":143.863149},{"c":143.1802,"h":145.395,"l":143,"n":218,"o":144.51,"t":"2026-04-21T04:00:00Z","v":9033,"vw":144.50238},{"c":143.08,"h":143.965,"l":142.635,"n":239,"o":143.965,"t":"2026-04-22T04:00:00Z","v":8514,"vw":143.014049},{"c":142.3597,"h":142.7,"l":141.72,"n":215,"o":142.7,"t":"2026-04-23T04:00:00Z","v":8528,"vw":142.37689},{"c":142.3921,"h":142.49,"l":141.57,"n":211,"o":142.49,"t":"2026-04-24T04:00:00Z","v":5053,"vw":142.191163},{"c":142.845,"h":143.81,"l":142.2,"n":199,"o":142.2,"t":"2026-04-27T04:00:00Z","v":9031,"vw":142.894796},{"c":143.23,"h":143.455,"l":142.995,"n":205,"o":143.2,"t":"2026-04-28T04:00:00Z","v":8332,"vw":143.300821},{"c":142.35,"h":143.245,"l":142.0614,"n":207,"o":143.07,"t":"2026-04-29T04:00:00Z","v":7648,"vw":142.500769},{"c":144.31,"h":144.41,"l":142.35,"n":211,"o":142.35,"t":"2026-04-30T04:00:00Z","v":5004,"vw":143.571699},{"c":144.67,"h":145.008,"l":144.36,"n":207,"o":144.81,"t":"2026-05-01T04:00:00Z","v":10208,"vw":144.724396},{"c":143.3094,"h":145.11,"l":142.89,"n":281,"o":144.17,"t":"2026-05-04T04:00:00Z","v":8450,"vw":144.246734},{"c":144.3,"h":144.6666,"l":143.69,"n":182,"o":143.69,"t":"2026-05-05T04:00:00Z","v":4189,"vw":144.157232},{"c":144.926,"h":145.5,"l":144.8,"n":192,"o":145.34,"t":"2026-05-06T04:00:00Z","v":4842,"vw":144.958488},{"c":144.3165,"h":145.445,"l":140.51,"n":192,"o":140.77,"t":"2026-05-07T04:00:00Z","v":7440,"vw":144.674401},{"c":144.6179,"h":144.663,"l":143.24,"n":228,"o":144.55,"t":"2026-05-08T04:00:00Z","v":3467,"vw":144.198521},{"c":142.555,"h":145.49,"l":142.4494,"n":259,"o":145.49,"t":"2026-05-11T04:00:00Z","v":5618,"vw":144.244636},{"c":142.1534,"h":142.69,"l":141.12,"n":163,"o":142.69,"t":"2026-05-12T04:00:00Z","v":3568,"vw":141.71812},{"c":140.9087,"h":141.71,"l":140.406,"n":272,"o":141.71,"t":"2026-05-13T04:00:00Z","v":16873,"vw":140.977832},{"c":141.454,"h":142.0888,"l":141.4,"n":180,"o":141.4,"t":"2026-05-14T04:00:00Z","v":10792,"vw":141.707542},{"c":140.3007,"h":141.12,"l":140.2639,"n":183,"o":140.75,"t":"2026-05-15T04:00:00Z","v":4087,"vw":140.673455},{"c":141.69,"h":141.85,"l":140.35,"n":213,"o":140.35,"t":"2026-05-18T04:00:00Z","v":7802,"vw":141.317983},{"c":141.0839,"h":142.1501,"l":140.585,"n":208,"o":141.3,"t":"2026-05-19T04:00:00Z","v":14877,"vw":141.645885},{"c":142.93,"h":142.98,"l":141.51,"n":166,"o":141.51,"t":"2026-05-20T04:00:00Z","v":9742,"vw":142.536537},{"c":143.2416,"h":143.53,"l":141.885,"n":182,"o":142.04,"t":"2026-05-21T04:00:00Z","v":6374,"vw":142.8442},{"c":144.5143,"h":144.9,"l":144.01,"n":195,"o":144.18,"t":"2026-05-22T04:00:00Z","v":6086,"vw":144.351581},{"c":144.7404,"h":145.122,"l":144.3858,"n":243,"o":144.85,"t":"2026-05-26T04:00:00Z","v":9940,"vw":144.808438},{"c":145.1069,"h":146.48,"l":144.46,"n":203,"o":144.46,"t":"2026-05-27T04:00:00Z","v":4905,"vw":145.724493},{"c":145.9549,"h":146.14,"l":145,"n":204,"o":145.25,"t":"2026-05-28T04:00:00Z","v":10155,"vw":145.678838},{"c":146.1467,"h":146.71,"l":145.68,"n":166,"o":145.68,"t":"2026-05-29T04:00:00Z","v":6002,"vw":146.447456},{"c":146.8711,"h":146.98,"l":145.89,"n":250,"o":145.89,"t":"2026-06-01T04:00:00Z","v":4120,"vw":146.525366},{"c":146.5983,"h":146.83,"l":146.31,"n":192,"o":146.31,"t":"2026-06-02T04:00:00Z","v":4484,"vw":146.601285},{"c":144.6552,"h":145.8,"l":144.63,"n":193,"o":145.8,"t":"2026-06-03T04:00:00Z","v":9798,"vw":144.757489},{"c":146.635,"h":147.05,"l":145.67,"n":194,"o":145.67,"t":"2026-06-04T04:00:00Z","v":7542,"vw":146.668159},{"c":145.8575,"h":146.76,"l":145.63,"n":260,"o":146.7,"t":"2026-06-05T04:00:00Z","v":11922,"vw":146.161848},{"c":145.777,"h":146.42,"l":145.7311,"n":219,"o":146.32,"t":"2026-06-08T04:00:00Z","v":4090,"vw":146.151265},{"c":146.9584,"h":147.8161,"l":145.825,"n":168,"o":146.09,"t":"2026-06-09T04:00:00Z","v":4035,"vw":146.639555},{"c":146.4091,"h":147.93,"l":146.4091,"n":298,"o":146.47,"t":"2026-06-10T04:00:00Z","v":43785,"vw":147.314411},{"c":147.8057,"h":147.9468,"l":146.04,"n":233,"o":146.83,"t":"2026-06-11T04:00:00Z","v":16455,"vw":147.291805},{"c":149.1475,"h":149.5922,"l":148,"n":245,"o":148,"t":"2026-06-12T04:00:00Z","v":6992,"vw":149.18936},{"c":147.885,"h":149.99,"l":147.885,"n":259,"o":149.99,"t":"2026-06-15T04:00:00Z","v":5384,"vw":149.139603},{"c":148.04,"h":148.765,"l":147.95,"n":256,"o":148.05,"t":"2026-06-16T04:00:00Z","v":6724,"vw":148.195047},{"c":145.0231,"h":149.29,"l":145.0231,"n":249,"o":147.78,"t":"2026-06-17T04:00:00Z","v":5782,"vw":147.787479},{"c":145.1266,"h":145.5196,"l":145.12,"n":231,"o":145.4,"t":"2026-06-18T04:00:00Z","v":6394,"vw":145.285776},{"c":144.79,"h":145.775,"l":144.79,"n":277,"o":144.91,"t":"2026-06-22T04:00:00Z","v":6185,"vw":145.074847},{"c":146.126,"h":146.2068,"l":145.1788,"n":209,"o":145.1788,"t":"2026-06-23T04:00:00Z","v":9849,"vw":145.919588},{"c":146.6443,"h":146.89,"l":145.23,"n":214,"o":145.23,"t":"2026-06-24T04:00:00Z","v":8518,"vw":146.418944},{"c":146.61,"h":147.5099,"l":146.49,"n":278,"o":146.96,"t":"2026-06-25T04:00:00Z","v":10782,"vw":146.828916},{"c":149.2896,"h":149.2896,"l":146.59,"n":268,"o":146.59,"t":"2026-06-26T04:00:00Z","v":20901,"vw":148.343256},{"c":149.0802,"h":150.11,"l":148.535,"n":281,"o":150.11,"t":"2026-06-29T04:00:00Z","v":6299,"vw":149.136373},{"c":148.43,"h":148.76,"l":148.1318,"n":291,"o":148.76,"t":"2026-06-30T04:00:00Z","v":8527,"vw":148.456362},{"c":149.8593,"h":150.795,"l":148.4,"n":256,"o":148.4,"t":"2026-07-01T04:00:00Z","v":8044,"vw":150.227815},{"c":150.9076,"h":151.195,"l":150.122,"n":204,"o":151.195,"t":"2026-07-02T04:00:00Z","v":5505,"vw":150.594691},{"c":151.0516,"h":151.2499,"l":149.905,"n":361,"o":151.24,"t":"2026-07-06T04:00:00Z","v":20949,"vw":150.726491},{"c":151.6869,"h":153.26,"l":151.5,"n":299,"o":151.5,"t":"2026-07-07T04:00:00Z","v":15409,"vw":152.29396},{"c":149.48,"h":150.9,"l":149.22,"n":307,"o":150.9,"t":"2026-07-08T04:00:00Z","v":7760,"vw":149.597366},{"c":150.61,"h":150.765,"l":149.9,"n":249,"o":149.9,"t":"2026-07-09T04:00:00Z","v":12987,"vw":150.576707},{"c":151.5401,"h":151.705,"l":150.9922,"n":228,"o":151.39,"t":"2026-07-10T04:00:00Z","v":4547,"vw":151.374603},{"c":152.6608,"h":152.92,"l":151.89,"n":335,"o":151.89,"t":"2026-07-13T04:00:00Z","v":16227,"vw":152.672768},{"c":151.62,"h":152.36,"l":151.43,"n":284,"o":152.36,"t":"2026-07-14T04:00:00Z","v":7084,"vw":151.681218},{"c":152.7456,"h":153.7,"l":151.71,"n":242,"o":151.71,"t":"2026-07-15T04:00:00Z","v":12212,"vw":153.391694},{"c":155.3634,"h":155.6191,"l":153,"n":398,"o":153,"t":"2026-07-16T04:00:00Z","v":18688,"vw":154.912697},{"c":154.19,"h":155.725,"l":153.86,"n":476,"o":155.48,"t":"2026-07-17T04:00:00Z","v":35805,"vw":154.401056},{"c":153.46,"h":154.19,"l":153.31,"n":322,"o":154.19,"t":"2026-07-20T04:00:00Z","v":11965,"vw":153.887671},{"c":153.98,"h":154.938,"l":153.28,"n":382,"o":153.47,"t":"2026-07-21T04:00:00Z","v":25950,"vw":153.61725},{"c":153.635,"h":154.665,"l":153.32,"n":311,"o":154.12,"t":"2026-07-22T04:00:00Z","v":15923,"vw":154.144983},{"c":151.91,"h":152.74,"l":151.4218,"n":352,"o":152.74,"t":"2026-07-23T04:00:00Z","v":10653,"vw":151.780537},{"c":154.205,"h":154.95,"l":153.3147,"n":268,"o":153.3147,"t":"2026-07-24T04:00:00Z","v":7564,"vw":154.328602},{"c":156.06,"h":156.4599,"l":155.01,"n":871,"o":155.01,"t":"2026-07-27T04:00:00Z","v":23378,"vw":156.00302},{"c":159.11,"h":159.26,"l":157.09,"n":456,"o":157.09,"t":"2026-07-28T04:00:00Z","v":22687,"vw":158.839373},{"c":158.7,"h":160.17,"l":158.7,"n":444,"o":159.22,"t":"2026-07-29T04:00:00Z","v":18991,"vw":159.363329},{"c":157.28,"h":157.99,"l":155.42,"n":485,"o":157.99,"t":"2026-07-30T04:00:00Z","v":27113,"vw":156.223735},{"c":157.06,"h":157.12,"l":155.615,"n":375,"o":156.74,"t":"2026-07-31T04:00:00Z","v":13059,"vw":156.714972},{"c":159.12,"h":159.675,"l":157.97,"n":641,"o":158.25,"t":"2026-08-03T04:00:00Z","v":44533,"vw":159.148576},{"c":160.75,"h":160.89,"l":158.5,"n":393,"o":159,"t":"2026-08-04T04:00:00Z","v":25096,"vw":159.913621},{"c":159.75,"h":161.62,"l":159.52,"n":407,"o":161.62,"t":"2026-08-05T04:00:00Z","v":19199,"vw":160.344224},{"c":158.94,"h":159.505,"l":158.88,"n":381,"o":159.405,"t":"2026-08-06T04:00:00Z","v":10133,"vw":159.224555},{"c":160.39,"h":160.65,"l":159.4,"n":417,"o":160,"t":"2026-08-07T04:00:00Z","v":23605,"vw":160.291858},{"c":160.4433,"h":160.7336,"l":159.2301,"n":381,"o":160.39,"t":"2026-08-10T04:00:00Z","v":12094,"vw":160.272384},{"c":160.84,"h":161.403,"l":160.01,"n":363,"o":160.91,"t":"2026-08-11T04:00:00Z","v":17775,"vw":160.845033},{"c":160.42,"h":160.82,"l":159.5,"n":411,"o":160.82,"t":"2026-08-12T04:00:00Z","v":22606,"vw":160.014541},{"c":162.48,"h":162.48,"l":160.62,"n":612,"o":161.11,"t":"2026-08-13T04:00:00Z","v":49943,"vw":161.38286},{"c":162.5094,"h":163.06,"l":162.26,"n":482,"o":163.06,"t":"2026-08-14T04:00:00Z","v":24394,"vw":162.579957},{"c":160.592,"h":162.25,"l":160.592,"n":513,"o":162.25,"t":"2026-08-17T04:00:00Z","v":16320,"vw":161.038273},{"c":160.7193,"h":161.7433,"l":160.7193,"n":377,"o":160.86,"t":"2026-08-18T04:00:00Z","v":37673,"vw":161.472475},{"c":161.7664,"h":163.3299,"l":161.61,"n":519,"o":161.61,"t":"2026-08-19T04:00:00Z","v":32309,"vw":162.314603},{"c":160.52,"h":161.7,"l":160.52,"n":428,"o":161.7,"t":"2026-08-20T04:00:00Z","v":16554,"vw":161.131371},{"c":162.26,"h":162.35,"l":161.41,"n":465,"o":161.41,"t":"2026-08-21T04:00:00Z","v":16527,"vw":161.9184},{"c":162.09,"h":163.1167,"l":161.875,"n":445,"o":162.2,"t":"2026-08-24T04:00:00Z","v":17589,"vw":162.148752},{"c":162.02,"h":162.02,"l":161.06,"n":366,"o":161.74,"t":"2026-08-25T04:00:00Z","v":16106,"vw":161.603603},{"c":161.83,"h":162.39,"l":161.425,"n":307,"o":161.99,"t":"2026-08-26T04:00:00Z","v":7386,"vw":162.013093},{"c":161.82,"h":162.2093,"l":161.17,"n":356,"o":162.06,"t":"2026-08-27T04:00:00Z","v":10790,"vw":161.893938},{"c":162.11,"h":162.6145,"l":162.06,"n":546,"o":162.55,"t":"2026-08-28T04:00:00Z","v":31810,"vw":162.151199},{"c":161.56,"h":162.36,"l":161.26,"n":416,"o":162.36,"t":"2026-08-31T04:00:00Z","v":15262,"vw":161.768191},{"c":160.3523,"h":161.88,"l":160.25,"n":427,"o":161.09,"t":"2026-09-01T04:00:00Z","v":15445,"vw":160.810305},{"c":162.66,"h":163.0617,"l":160.87,"n":337,"o":160.87,"t":"2026-09-02T04:00:00Z","v":11469,"vw":162.214484},{"c":163.64,"h":164.02,"l":162.77,"n":426,"o":163.39,"t":"2026-09-03T04:00:00Z","v":13789,"vw":163.398171},{"c":163.341,"h":163.7225,"l":162.42,"n":479,"o":162.42,"t":"2026-09-04T04:00:00Z","v":13381,"vw":163.281286},{"c":160.418,"h":162.73,"l":160.418,"n":623,"o":162.63,"t":"2026-09-08T04:00:00Z","v":26373,"vw":161.375438},{"c":159.05,"h":160.98,"l":158.995,"n":454,"o":160.98,"t":"2026-09-09T04:00:00Z","v":18936,"vw":159.338506},{"c":158.5881,"h":159.3299,"l":158.2,"n":420,"o":158.99,"t":"2026-09-10T04:00:00Z","v":19897,"vw":158.791971},{"c":159.6747,"h":160.12,"l":159.155,"n":386,"o":159.82,"t":"2026-09-11T04:00:00Z","v":16375,"vw":159.557168},{"c":160.6639,"h":161.27,"l":159.61,"n":380,"o":159.61,"t":"2026-09-14T04:00:00Z","v":10179,"vw":160.696525},{"c":159.97,"h":161.75,"l":159.7,"n":302,"o":160.45,"t":"2026-09-15T04:00:00Z","v":10376,"vw":160.04302},{"c":157.8949,"h":159.97,"l":156.73,"n":332,"o":159.97,"t":"2026-09-16T04:00:00Z","v":8274,"vw":159.143885},{"c":157.9495,"h":159.015,"l":157.9495,"n":306,"o":159.015,"t":"2026-09-17T04:00:00Z","v":12320,"vw":158.311992},{"c":156.2611,"h":157.44,"l":156.14,"n":365,"o":157.44,"t":"2026-09-18T04:00:00Z","v":11435,"vw":156.512799},{"c":156.353,"h":156.995,"l":156.15,"n":439,"o":156.82,"t":"2026-09-21T04:00:00Z","v":16682,"vw":156.512936},{"c":156.1981,"h":157.3899,"l":155.825,"n":349,"o":156.89,"t":"2026-09-22T04:00:00Z","v":9000,"vw":156.517456},{"c":153.87,"h":155.33,"l":153.87,"n":319,"o":155.33,"t":"2026-09-23T04:00:00Z","v":16781,"vw":154.641944},{"c":153.2461,"h":154.495,"l":152.79,"n":434,"o":154.13,"t":"2026-09-24T04:00:00Z","v":19173,"vw":153.199349},{"c":153.9802,"h":154.3513,"l":152.99,"n":326,"o":153.18,"t":"2026-09-25T04:00:00Z","v":13868,"vw":153.45377},{"c":152.53,"h":153.5,"l":152.222,"n":425,"o":153.5,"t":"2026-09-28T04:00:00Z","v":16963,"vw":152.630834},{"c":151.83,"h":152.41,"l":151.105,"n":370,"o":152.41,"t":"2026-09-29T04:00:00Z","v":13471,"vw":151.734716},{"c":150.69,"h":152.21,"l":150.69,"n":271,"o":152.21,"t":"2026-09-30T04:00:00Z","v":13226,"vw":151.389729},{"c":151.82,"h":152.05,"l":150.11,"n":324,"o":150.8,"t":"2026-10-01T04:00:00Z","v":12281,"vw":151.218199},{"c":152.19,"h":154.01,"l":151.6728,"n":337,"o":152.75,"t":"2026-10-02T04:00:00Z","v":19604,"vw":152.027667},{"c":152.95,"h":153.15,"l":151.56,"n":366,"o":152.25,"t":"2026-10-05T04:00:00Z","v":14615,"vw":152.770635},{"c":153.22,"h":153.825,"l":153.13,"n":313,"o":153.19,"t":"2026-10-06T04:00:00Z","v":9805,"vw":153.425934},{"c":152.24,"h":152.99,"l":151.555,"n":323,"o":152.99,"t":"2026-10-07T04:00:00Z","v":12517,"vw":152.360327},{"c":154.34,"h":154.34,"l":152.08,"n":246,"o":152.08,"t":"2026-10-08T04:00:00Z","v":6508,"vw":153.388302},{"c":153.78,"h":154.1625,"l":153.72,"n":329,"o":153.84,"t":"2026-10-09T04:00:00Z","v":12406,"vw":153.838705},{"c":154.42,"h":154.73,"l":154,"n":238,"o":154,"t":"2026-10-12T04:00:00Z","v":9512,"vw":154.489207},{"c":155.07,"h":155.455,"l":154.55,"n":248,"o":155,"t":"2026-10-13T04:00:00Z","v":8774,"vw":155.103868},{"c":154.38,"h":154.38,"l":153.4323,"n":320,"o":153.94,"t":"2026-10-14T04:00:00Z","v":21504,"vw":153.768755},{"c":157.37,"h":157.37,"l":155,"n":419,"o":155,"t":"2026-10-15T04:00:00Z","v":32131,"vw":156.970044},{"c":156.98,"h":158.255,"l":156.55,"n":323,"o":157.84,"t":"2026-10-16T04:00:00Z","v":7560,"vw":157.336634},{"c":156.15,"h":156.98,"l":156.15,"n":361,"o":156.98,"t":"2026-10-19T04:00:00Z","v":17943,"vw":156.380519},{"c":158.67,"h":158.67,"l":156.93,"n":366,"o":156.93,"t":"2026-10-20T04:00:00Z","v":24300,"vw":158.323019},{"c":158.01,"h":158.62,"l":157.5263,"n":236,"o":158.33,"t":"2026-10-21T04:00:00Z","v":5530,"vw":158.130359},{"c":161.13,"h":161.13,"l":157.28,"n":248,"o":158,"t":"2026-10-22T04:00:00Z","v":6815,"vw":159.699681}],"volatilityBars":[{"c":157.08,"h":157.08,"l":156.89,"n":35,"o":156.89,"t":"2026-09-22T13:30:00Z","v":1025,"vw":156.946056},{"c":157.3899,"h":157.3899,"l":157.2867,"n":7,"o":157.2867,"t":"2026-09-22T14:00:00Z","v":869,"vw":157.324084},{"c":156.77,"h":156.77,"l":156.77,"n":3,"o":156.77,"t":"2026-09-22T14:15:00Z","v":279,"vw":156.77},{"c":156.05,"h":156.145,"l":156.05,"n":2,"o":156.145,"t":"2026-09-22T15:15:00Z","v":200,"vw":156.0975},{"c":155.825,"h":155.825,"l":155.825,"n":4,"o":155.825,"t":"2026-09-22T15:30:00Z","v":817,"vw":155.825},{"c":156.2,"h":156.235,"l":156.15,"n":11,"o":156.235,"t":"2026-09-22T16:15:00Z","v":694,"vw":156.196497},{"c":156.4,"h":156.4,"l":156.31,"n":2,"o":156.31,"t":"2026-09-22T16:30:00Z","v":311,"vw":156.349357},{"c":156.28,"h":156.28,"l":156.28,"n":2,"o":156.28,"t":"2026-09-22T16:45:00Z","v":134,"vw":156.28},{"c":156.29,"h":156.29,"l":156.29,"n":2,"o":156.29,"t":"2026-09-22T17:15:00Z","v":103,"vw":156.29},{"c":156.735,"h":156.735,"l":156.42,"n":4,"o":156.43,"t":"2026-09-22T17:45:00Z","v":351,"vw":156.512857},{"c":156.68,"h":156.68,"l":156.68,"n":1,"o":156.68,"t":"2026-09-22T18:00:00Z","v":116,"vw":156.68},{"c":156.4749,"h":156.4749,"l":156.4749,"n":1,"o":156.4749,"t":"2026-09-22T18:15:00Z","v":115,"vw":156.4749},{"c":156.335,"h":156.415,"l":156.335,"n":2,"o":156.415,"t":"2026-09-22T18:30:00Z","v":500,"vw":156.367},{"c":156.3,"h":156.3,"l":156.3,"n":2,"o":156.3,"t":"2026-09-22T19:00:00Z","v":186,"vw":156.3},{"c":156.38,"h":156.38,"l":156.38,"n":2,"o":156.38,"t":"2026-09-22T19:45:00Z","v":192,"vw":156.38},{"c":154.7857,"h":155.33,"l":154.7857,"n":22,"o":155.33,"t":"2026-09-23T13:30:00Z","v":509,"vw":155.161961},{"c":154.915,"h":154.915,"l":154.915,"n":1,"o":154.915,"t":"2026-09-23T14:30:00Z","v":146,"vw":154.915},{"c":154.765,"h":154.765,"l":154.765,"n":1,"o":154.765,"t":"2026-09-23T15:00:00Z","v":103,"vw":154.765},{"c":155.1337,"h":155.1337,"l":155.1337,"n":3,"o":155.1337,"t":"2026-09-23T15:15:00Z","v":223,"vw":155.1337},{"c":154.965,"h":154.97,"l":154.965,"n":5,"o":154.97,"t":"2026-09-23T15:30:00Z","v":369,"vw":154.968082},{"c":154.95,"h":155.0199,"l":154.95,"n":2,"o":155.0199,"t":"2026-09-23T15:45:00Z","v":4790,"vw":154.952189},{"c":154.935,"h":154.935,"l":154.935,"n":2,"o":154.935,"t":"2026-09-23T16:00:00Z","v":501,"vw":154.935},{"c":155.1,"h":155.21,"l":155.1,"n":2,"o":155.21,"t":"2026-09-23T16:30:00Z","v":1017,"vw":155.154297},{"c":154.82,"h":155,"l":154.82,"n":5,"o":155,"t":"2026-09-23T16:45:00Z","v":974,"vw":154.92447},{"c":154.375,"h":154.5033,"l":154.375,"n":3,"o":154.5033,"t":"2026-09-23T18:30:00Z","v":815,"vw":154.407154},{"c":154.31,"h":154.3539,"l":154.31,"n":14,"o":154.34,"t":"2026-09-23T18:45:00Z","v":464,"vw":154.336028},{"c":154.25,"h":154.365,"l":154.25,"n":6,"o":154.365,"t":"2026-09-23T19:00:00Z","v":294,"vw":154.312688},{"c":154.27,"h":154.27,"l":154.27,"n":4,"o":154.27,"t":"2026-09-23T19:15:00Z","v":152,"vw":154.27},{"c":154.19,"h":154.19,"l":154.1705,"n":7,"o":154.1705,"t":"2026-09-23T19:30:00Z","v":396,"vw":154.182571},{"c":153.87,"h":154,"l":153.87,"n":29,"o":154,"t":"2026-09-23T19:45:00Z","v":3814,"vw":153.98064},{"c":154.495,"h":154.495,"l":154.13,"n":20,"o":154.13,"t":"2026-09-24T13:30:00Z","v":937,"vw":154.244567},{"c":153.74,"h":153.74,"l":153.74,"n":4,"o":153.74,"t":"2026-09-24T14:00:00Z","v":438,"vw":153.74},{"c":153.505,"h":153.505,"l":153.505,"n":3,"o":153.505,"t":"2026-09-24T14:15:00Z","v":169,"vw":153.505},{"c":153.575,"h":153.575,"l":153.575,"n":3,"o":153.575,"t":"2026-09-24T14:30:00Z","v":133,"vw":153.575},{"c":153.08,"h":153.24,"l":153.08,"n":9,"o":153.24,"t":"2026-09-24T15:00:00Z","v":1374,"vw":153.201455},{"c":153.04,"h":153.0732,"l":153.04,"n":11,"o":153.0732,"t":"2026-09-24T15:15:00Z","v":5773,"vw":153.053693},{"c":152.8699,"h":152.87,"l":152.8699,"n":5,"o":152.87,"t":"2026-09-24T15:45:00Z","v":348,"vw":152.86995},{"c":152.81,"h":152.81,"l":152.79,"n":7,"o":152.79,"t":"2026-09-24T16:00:00Z","v":1244,"vw":152.796671},{"c":153.365,"h":153.365,"l":153.365,"n":1,"o":153.365,"t":"2026-09-24T17:00:00Z","v":566,"vw":153.365},{"c":153.32,"h":153.32,"l":153.32,"n":1,"o":153.32,"t":"2026-09-24T18:15:00Z","v":302,"vw":153.32},{"c":153.2703,"h":153.2703,"l":153.2703,"n":1,"o":153.2703,"t":"2026-09-24T18:30:00Z","v":152,"vw":153.2703},{"c":153.2,"h":153.2,"l":153.2,"n":5,"o":153.2,"t":"2026-09-24T19:00:00Z","v":1180,"vw":153.2},{"c":153.2,"h":153.2344,"l":153.2,"n":8,"o":153.2,"t":"2026-09-24T19:15:00Z","v":933,"vw":153.213231},{"c":153.32,"h":153.3893,"l":153.22,"n":11,"o":153.22,"t":"2026-09-24T19:30:00Z","v":1534,"vw":153.291704},{"c":153.355,"h":153.355,"l":153.355,"n":1,"o":153.355,"t":"2026-09-24T19:45:00Z","v":222,"vw":153.355},{"c":153.46,"h":153.46,"l":153.18,"n":20,"o":153.18,"t":"2026-09-25T13:30:00Z","v":4306,"vw":153.303763},{"c":153.39,"h":153.39,"l":153.285,"n":3,"o":153.285,"t":"2026-09-25T13:45:00Z","v":527,"vw":153.324924},{"c":152.99,"h":152.99,"l":152.99,"n":1,"o":152.99,"t":"2026-09-25T14:00:00Z","v":1743,"vw":152.99},{"c":153.3086,"h":153.3086,"l":153.3086,"n":2,"o":153.3086,"t":"2026-09-25T14:15:00Z","v":375,"vw":153.3086},{"c":153.47,"h":153.47,"l":153.395,"n":9,"o":153.395,"t":"2026-09-25T15:45:00Z","v":1030,"vw":153.4475},{"c":154.1,"h":154.1,"l":154.1,"n":3,"o":154.1,"t":"2026-09-25T16:00:00Z","v":250,"vw":154.1},{"c":154.3513,"h":154.3513,"l":154.3513,"n":1,"o":154.3513,"t":"2026-09-25T16:15:00Z","v":250,"vw":154.3513},{"c":154.24,"h":154.24,"l":154.24,"n":1,"o":154.24,"t":"2026-09-25T16:30:00Z","v":200,"vw":154.24},{"c":154.03,"h":154.03,"l":154.03,"n":1,"o":154.03,"t":"2026-09-25T16:45:00Z","v":199,"vw":154.03},{"c":153.88,"h":153.88,"l":153.88,"n":2,"o":153.88,"t":"2026-09-25T17:15:00Z","v":132,"vw":153.88},{"c":153.685,"h":153.79,"l":153.685,"n":4,"o":153.79,"t":"2026-09-25T17:30:00Z","v":763,"vw":153.700177},{"c":153.79,"h":153.79,"l":153.79,"n":3,"o":153.79,"t":"2026-09-25T17:45:00Z","v":106,"vw":153.79},{"c":153.9,"h":153.9181,"l":153.9,"n":2,"o":153.9181,"t":"2026-09-25T18:15:00Z","v":235,"vw":153.907702},{"c":154.1369,"h":154.21,"l":154.07,"n":7,"o":154.07,"t":"2026-09-25T19:30:00Z","v":1115,"vw":154.140636},{"c":154.1,"h":154.1,"l":154.1,"n":3,"o":154.1,"t":"2026-09-25T19:45:00Z","v":128,"vw":154.1},{"c":152.222,"h":153.5,"l":152.222,"n":39,"o":153.5,"t":"2026-09-28T13:30:00Z","v":827,"vw":153.033161},{"c":152.71,"h":152.71,"l":152.71,"n":5,"o":152.71,"t":"2026-09-28T13:45:00Z","v":646,"vw":152.71},{"c":153.06,"h":153.06,"l":153.06,"n":2,"o":153.06,"t":"2026-09-28T14:00:00Z","v":309,"vw":153.06},{"c":153.06,"h":153.06,"l":153.06,"n":16,"o":153.06,"t":"2026-09-28T14:15:00Z","v":1254,"vw":153.06},{"c":152.92,"h":153.01,"l":152.92,"n":6,"o":153.0023,"t":"2026-09-28T14:30:00Z","v":343,"vw":152.981265},{"c":152.7398,"h":152.7398,"l":152.7001,"n":7,"o":152.7001,"t":"2026-09-28T14:45:00Z","v":507,"vw":152.71995},{"c":152.46,"h":152.5582,"l":152.37,"n":12,"o":152.5582,"t":"2026-09-28T15:00:00Z","v":1825,"vw":152.452697},{"c":152.37,"h":152.37,"l":152.28,"n":4,"o":152.37,"t":"2026-09-28T15:30:00Z","v":1240,"vw":152.326452},{"c":152.79,"h":152.79,"l":152.79,"n":1,"o":152.79,"t":"2026-09-28T16:15:00Z","v":125,"vw":152.79},{"c":152.62,"h":152.62,"l":152.62,"n":1,"o":152.62,"t":"2026-09-28T17:00:00Z","v":129,"vw":152.62},{"c":152.9917,"h":152.9917,"l":152.9917,"n":2,"o":152.9917,"t":"2026-09-28T17:15:00Z","v":153,"vw":152.9917},{"c":152.88,"h":152.88,"l":152.88,"n":1,"o":152.88,"t":"2026-09-28T17:45:00Z","v":149,"vw":152.88},{"c":152.85,"h":152.85,"l":152.85,"n":1,"o":152.85,"t":"2026-09-28T18:30:00Z","v":447,"vw":152.85},{"c":152.65,"h":152.66,"l":152.65,"n":4,"o":152.66,"t":"2026-09-28T18:45:00Z","v":355,"vw":152.655714},{"c":152.62,"h":152.62,"l":152.62,"n":3,"o":152.62,"t":"2026-09-28T19:00:00Z","v":178,"vw":152.62},{"c":152.55,"h":152.615,"l":152.46,"n":7,"o":152.5267,"t":"2026-09-28T19:15:00Z","v":2287,"vw":152.585164},{"c":152.48,"h":152.61,"l":152.41,"n":31,"o":152.61,"t":"2026-09-28T19:45:00Z","v":2035,"vw":152.453183},{"c":152.53,"h":152.53,"l":152.53,"n":5,"o":152.53,"t":"2026-09-28T20:00:00Z","v":2076,"vw":152.53},{"c":151.555,"h":152.41,"l":151.555,"n":29,"o":152.41,"t":"2026-09-29T13:30:00Z","v":2252,"vw":151.926301},{"c":152.2,"h":152.2,"l":152,"n":18,"o":152.0941,"t":"2026-09-29T14:00:00Z","v":2150,"vw":152.077551},{"c":151.88,"h":151.88,"l":151.88,"n":2,"o":151.88,"t":"2026-09-29T14:45:00Z","v":103,"vw":151.88},{"c":151.23,"h":151.3,"l":151.21,"n":9,"o":151.21,"t":"2026-09-29T15:45:00Z","v":766,"vw":151.22912},{"c":151.3987,"h":151.3987,"l":151.3987,"n":3,"o":151.3987,"t":"2026-09-29T16:00:00Z","v":147,"vw":151.3987},{"c":151.2275,"h":151.2275,"l":151.2275,"n":6,"o":151.2275,"t":"2026-09-29T16:45:00Z","v":177,"vw":151.2275},{"c":151.105,"h":151.105,"l":151.105,"n":2,"o":151.105,"t":"2026-09-29T17:00:00Z","v":109,"vw":151.105},{"c":151.165,"h":151.165,"l":151.165,"n":2,"o":151.165,"t":"2026-09-29T17:15:00Z","v":219,"vw":151.165},{"c":151.34,"h":151.41,"l":151.34,"n":12,"o":151.4051,"t":"2026-09-29T18:00:00Z","v":1561,"vw":151.39615},{"c":151.37,"h":151.37,"l":151.27,"n":3,"o":151.27,"t":"2026-09-29T18:30:00Z","v":482,"vw":151.31158},{"c":151.45,"h":151.49,"l":151.45,"n":3,"o":151.49,"t":"2026-09-29T18:45:00Z","v":542,"vw":151.479057},{"c":151.5032,"h":151.5032,"l":151.5032,"n":2,"o":151.5032,"t":"2026-09-29T19:00:00Z","v":355,"vw":151.5032},{"c":151.62,"h":151.64,"l":151.6192,"n":8,"o":151.64,"t":"2026-09-29T19:15:00Z","v":607,"vw":151.624078},{"c":151.76,"h":151.76,"l":151.625,"n":13,"o":151.625,"t":"2026-09-29T19:30:00Z","v":896,"vw":151.700365},{"c":151.83,"h":151.83,"l":151.67,"n":26,"o":151.7349,"t":"2026-09-29T19:45:00Z","v":1221,"vw":151.73433},{"c":151.83,"h":151.83,"l":151.83,"n":3,"o":151.83,"t":"2026-09-29T20:00:00Z","v":118,"vw":151.83},{"c":152,"h":152,"l":152,"n":1,"o":152,"t":"2026-09-30T12:30:00Z","v":200,"vw":152},{"c":152.21,"h":152.21,"l":152.21,"n":12,"o":152.21,"t":"2026-09-30T13:30:00Z","v":405,"vw":152.21},{"c":151.78,"h":152.12,"l":151.76,"n":14,"o":151.985,"t":"2026-09-30T13:45:00Z","v":2398,"vw":151.878085},{"c":151.555,"h":151.555,"l":151.555,"n":1,"o":151.555,"t":"2026-09-30T14:00:00Z","v":100,"vw":151.555},{"c":151.695,"h":152.045,"l":151.695,"n":7,"o":151.85,"t":"2026-09-30T14:15:00Z","v":552,"vw":151.841178},{"c":151.6542,"h":151.6542,"l":151.6542,"n":4,"o":151.6542,"t":"2026-09-30T14:30:00Z","v":187,"vw":151.6542},{"c":151.8,"h":151.8,"l":151.8,"n":1,"o":151.8,"t":"2026-09-30T15:00:00Z","v":200,"vw":151.8},{"c":151.65,"h":151.65,"l":151.65,"n":1,"o":151.65,"t":"2026-09-30T15:15:00Z","v":130,"vw":151.65},{"c":151.34,"h":151.4588,"l":151.34,"n":2,"o":151.4588,"t":"2026-09-30T15:45:00Z","v":442,"vw":151.431922},{"c":151.59,"h":151.595,"l":151.51,"n":5,"o":151.5525,"t":"2026-09-30T16:00:00Z","v":1072,"vw":151.548624},{"c":151.41,"h":151.41,"l":151.41,"n":2,"o":151.41,"t":"2026-09-30T16:45:00Z","v":216,"vw":151.41},{"c":151.28,"h":151.28,"l":151.28,"n":1,"o":151.28,"t":"2026-09-30T17:15:00Z","v":100,"vw":151.28},{"c":151.3,"h":151.3,"l":151.23,"n":4,"o":151.23,"t":"2026-09-30T17:30:00Z","v":572,"vw":151.245631},{"c":151.045,"h":151.045,"l":151.045,"n":3,"o":151.045,"t":"2026-09-30T18:45:00Z","v":314,"vw":151.045},{"c":151,"h":151,"l":151,"n":11,"o":151,"t":"2026-09-30T19:00:00Z","v":153,"vw":151},{"c":151.11,"h":151.11,"l":151.11,"n":3,"o":151.11,"t":"2026-09-30T19:15:00Z","v":243,"vw":151.11},{"c":151.065,"h":151.189,"l":151.065,"n":7,"o":151.09,"t":"2026-09-30T19:30:00Z","v":2145,"vw":151.178381},{"c":150.715,"h":151,"l":150.715,"n":24,"o":151,"t":"2026-09-30T19:45:00Z","v":1139,"vw":150.851605},{"c":150.69,"h":150.69,"l":150.69,"n":4,"o":150.69,"t":"2026-09-30T20:00:00Z","v":1049,"vw":150.69},{"c":151.02,"h":151.23,"l":150.69,"n":34,"o":150.8,"t":"2026-10-01T13:30:00Z","v":1752,"vw":150.950639},{"c":150.14,"h":150.14,"l":150.14,"n":1,"o":150.14,"t":"2026-10-01T14:00:00Z","v":700,"vw":150.14},{"c":150.6099,"h":150.6099,"l":150.6099,"n":3,"o":150.6099,"t":"2026-10-01T14:15:00Z","v":102,"vw":150.6099},{"c":150.4199,"h":150.4199,"l":150.265,"n":3,"o":150.27,"t":"2026-10-01T14:30:00Z","v":430,"vw":150.338209},{"c":150.11,"h":150.11,"l":150.11,"n":2,"o":150.11,"t":"2026-10-01T15:00:00Z","v":198,"vw":150.11},{"c":150.14,"h":150.14,"l":150.14,"n":3,"o":150.14,"t":"2026-10-01T15:30:00Z","v":210,"vw":150.14},{"c":150.73,"h":150.73,"l":150.3221,"n":3,"o":150.3221,"t":"2026-10-01T15:45:00Z","v":801,"vw":150.679013},{"c":150.7085,"h":150.7085,"l":150.7085,"n":2,"o":150.7085,"t":"2026-10-01T16:00:00Z","v":556,"vw":150.7085},{"c":151.201,"h":151.21,"l":151.201,"n":12,"o":151.21,"t":"2026-10-01T16:45:00Z","v":1272,"vw":151.208783},{"c":151.4901,"h":151.5892,"l":151.4901,"n":4,"o":151.5892,"t":"2026-10-01T17:45:00Z","v":743,"vw":151.543194},{"c":151.4113,"h":151.4113,"l":151.4113,"n":1,"o":151.4113,"t":"2026-10-01T18:00:00Z","v":200,"vw":151.4113},{"c":151.89,"h":151.89,"l":151.89,"n":2,"o":151.89,"t":"2026-10-01T18:15:00Z","v":368,"vw":151.89},{"c":151.88,"h":151.88,"l":151.88,"n":3,"o":151.88,"t":"2026-10-01T19:00:00Z","v":194,"vw":151.88},{"c":151.9588,"h":151.9588,"l":151.924,"n":2,"o":151.924,"t":"2026-10-01T19:15:00Z","v":584,"vw":151.932938},{"c":151.905,"h":152.05,"l":151.905,"n":4,"o":152.05,"t":"2026-10-01T19:30:00Z","v":1628,"vw":152.036557},{"c":151.782,"h":152.01,"l":151.782,"n":10,"o":151.8485,"t":"2026-10-01T19:45:00Z","v":377,"vw":151.874245},{"c":151.82,"h":151.82,"l":151.82,"n":5,"o":151.82,"t":"2026-10-01T20:00:00Z","v":136,"vw":151.82},{"c":152.48,"h":154.01,"l":152.48,"n":22,"o":152.75,"t":"2026-10-02T13:30:00Z","v":1126,"vw":152.700712},{"c":152.405,"h":152.405,"l":152.405,"n":3,"o":152.405,"t":"2026-10-02T13:45:00Z","v":102,"vw":152.405},{"c":152.565,"h":152.565,"l":152.565,"n":1,"o":152.565,"t":"2026-10-02T14:00:00Z","v":111,"vw":152.565},{"c":152.515,"h":152.515,"l":152.515,"n":4,"o":152.515,"t":"2026-10-02T14:15:00Z","v":138,"vw":152.515},{"c":152.58,"h":152.58,"l":152.58,"n":1,"o":152.58,"t":"2026-10-02T14:45:00Z","v":200,"vw":152.58},{"c":151.6728,"h":151.6728,"l":151.6728,"n":2,"o":151.6728,"t":"2026-10-02T15:15:00Z","v":706,"vw":151.6728},{"c":151.9556,"h":151.9556,"l":151.9556,"n":2,"o":151.9556,"t":"2026-10-02T15:45:00Z","v":582,"vw":151.9556},{"c":151.9328,"h":151.94,"l":151.9328,"n":4,"o":151.94,"t":"2026-10-02T16:15:00Z","v":238,"vw":151.936278},{"c":151.915,"h":151.95,"l":151.915,"n":29,"o":151.94,"t":"2026-10-02T16:30:00Z","v":10632,"vw":151.926579},{"c":152.07,"h":152.2,"l":152.07,"n":8,"o":152.2,"t":"2026-10-02T17:30:00Z","v":795,"vw":152.160248},{"c":152.16,"h":152.16,"l":152.16,"n":2,"o":152.16,"t":"2026-10-02T18:00:00Z","v":130,"vw":152.16},{"c":152.06,"h":152.12,"l":152.0599,"n":3,"o":152.12,"t":"2026-10-02T18:30:00Z","v":700,"vw":152.077114},{"c":152.14,"h":152.14,"l":152.14,"n":1,"o":152.14,"t":"2026-10-02T18:45:00Z","v":400,"vw":152.14},{"c":152.2,"h":152.23,"l":152.1799,"n":8,"o":152.18,"t":"2026-10-02T19:30:00Z","v":933,"vw":152.188414},{"c":152.08,"h":152.2113,"l":152.08,"n":2,"o":152.2113,"t":"2026-10-02T19:45:00Z","v":456,"vw":152.108794},{"c":152.19,"h":152.19,"l":152.19,"n":5,"o":152.19,"t":"2026-10-02T20:00:00Z","v":141,"vw":152.19},{"c":152.5,"h":152.5,"l":152.5,"n":1,"o":152.5,"t":"2026-10-05T11:00:00Z","v":350,"vw":152.5},{"c":152.085,"h":152.25,"l":152.085,"n":34,"o":152.25,"t":"2026-10-05T13:30:00Z","v":1020,"vw":152.210507},{"c":151.99,"h":151.99,"l":151.56,"n":4,"o":151.56,"t":"2026-10-05T14:00:00Z","v":255,"vw":151.734797},{"c":152.57,"h":152.57,"l":152.57,"n":2,"o":152.57,"t":"2026-10-05T14:15:00Z","v":101,"vw":152.57},{"c":152.44,"h":152.44,"l":152.44,"n":1,"o":152.44,"t":"2026-10-05T14:30:00Z","v":105,"vw":152.44},{"c":152.409,"h":152.409,"l":152.409,"n":3,"o":152.409,"t":"2026-10-05T15:00:00Z","v":2771,"vw":152.409},{"c":152.7189,"h":152.7189,"l":152.7189,"n":1,"o":152.7189,"t":"2026-10-05T16:00:00Z","v":200,"vw":152.7189},{"c":152.9646,"h":152.9646,"l":152.9646,"n":1,"o":152.9646,"t":"2026-10-05T17:30:00Z","v":130,"vw":152.9646},{"c":153.1,"h":153.1,"l":153.045,"n":3,"o":153.045,"t":"2026-10-05T18:15:00Z","v":761,"vw":153.052294},{"c":153.125,"h":153.125,"l":153.125,"n":1,"o":153.125,"t":"2026-10-05T18:30:00Z","v":250,"vw":153.125},{"c":153,"h":153.15,"l":153,"n":6,"o":153.12,"t":"2026-10-05T18:45:00Z","v":742,"vw":153.091148},{"c":153.14,"h":153.14,"l":153.14,"n":1,"o":153.14,"t":"2026-10-05T19:00:00Z","v":150,"vw":153.14},{"c":153.03,"h":153.07,"l":152.98,"n":24,"o":153.03,"t":"2026-10-05T19:30:00Z","v":4860,"vw":153.025159},{"c":152.805,"h":152.805,"l":152.805,"n":4,"o":152.805,"t":"2026-10-05T19:45:00Z","v":104,"vw":152.805},{"c":152.95,"h":152.95,"l":152.95,"n":5,"o":152.95,"t":"2026-10-05T20:00:00Z","v":182,"vw":152.95},{"c":153.19,"h":153.19,"l":153.19,"n":20,"o":153.19,"t":"2026-10-06T13:30:00Z","v":516,"vw":153.19},{"c":153.1797,"h":153.1797,"l":153.145,"n":4,"o":153.145,"t":"2026-10-06T13:45:00Z","v":282,"vw":153.157393},{"c":153.69,"h":153.78,"l":153.5986,"n":8,"o":153.5986,"t":"2026-10-06T14:00:00Z","v":1052,"vw":153.71001},{"c":153.245,"h":153.62,"l":153.245,"n":16,"o":153.485,"t":"2026-10-06T14:15:00Z","v":1901,"vw":153.468472},{"c":153.51,"h":153.51,"l":153.395,"n":5,"o":153.395,"t":"2026-10-06T14:30:00Z","v":1210,"vw":153.490833},{"c":153.47,"h":153.47,"l":153.47,"n":3,"o":153.47,"t":"2026-10-06T14:45:00Z","v":238,"vw":153.47},{"c":153.825,"h":153.825,"l":153.825,"n":1,"o":153.825,"t":"2026-10-06T15:15:00Z","v":100,"vw":153.825},{"c":153.64,"h":153.64,"l":153.64,"n":1,"o":153.64,"t":"2026-10-06T16:15:00Z","v":100,"vw":153.64},{"c":153.475,"h":153.55,"l":153.475,"n":7,"o":153.55,"t":"2026-10-06T16:45:00Z","v":420,"vw":153.51875},{"c":153.45,"h":153.45,"l":153.45,"n":3,"o":153.45,"t":"2026-10-06T17:00:00Z","v":144,"vw":153.45},{"c":153.2,"h":153.2,"l":153.2,"n":4,"o":153.2,"t":"2026-10-06T17:15:00Z","v":148,"vw":153.2},{"c":153.2,"h":153.225,"l":153.2,"n":7,"o":153.225,"t":"2026-10-06T17:45:00Z","v":480,"vw":153.213555},{"c":153.13,"h":153.13,"l":153.13,"n":3,"o":153.13,"t":"2026-10-06T19:00:00Z","v":138,"vw":153.13},{"c":153.2,"h":153.2,"l":153.146,"n":4,"o":153.146,"t":"2026-10-06T19:45:00Z","v":792,"vw":153.165271},{"c":153.22,"h":153.22,"l":153.22,"n":4,"o":153.22,"t":"2026-10-06T20:00:00Z","v":171,"vw":153.22},{"c":153.22,"h":153.22,"l":153.22,"n":3,"o":153.22,"t":"2026-10-07T10:45:00Z","v":200,"vw":153.22},{"c":152.3901,"h":152.99,"l":152.1493,"n":39,"o":152.99,"t":"2026-10-07T13:30:00Z","v":3526,"vw":152.646307},{"c":152.05,"h":152.3,"l":152.05,"n":15,"o":152.29,"t":"2026-10-07T13:45:00Z","v":1272,"vw":152.1875},{"c":152.13,"h":152.14,"l":152.13,"n":5,"o":152.14,"t":"2026-10-07T14:00:00Z","v":211,"vw":152.135098},{"c":151.895,"h":152,"l":151.895,"n":9,"o":152,"t":"2026-10-07T14:30:00Z","v":825,"vw":151.980617},{"c":151.555,"h":151.635,"l":151.555,"n":4,"o":151.635,"t":"2026-10-07T15:15:00Z","v":593,"vw":151.573139},{"c":152.35,"h":152.35,"l":152.35,"n":2,"o":152.35,"t":"2026-10-07T17:00:00Z","v":382,"vw":152.35},{"c":152.325,"h":152.325,"l":152.325,"n":1,"o":152.325,"t":"2026-10-07T17:45:00Z","v":229,"vw":152.325},{"c":152.39,"h":152.39,"l":152.3399,"n":5,"o":152.3399,"t":"2026-10-07T18:00:00Z","v":478,"vw":152.374568},{"c":152.3167,"h":152.3167,"l":152.3167,"n":1,"o":152.3167,"t":"2026-10-07T18:15:00Z","v":409,"vw":152.3167},{"c":152.2912,"h":152.2912,"l":152.2912,"n":2,"o":152.2912,"t":"2026-10-07T18:30:00Z","v":263,"vw":152.2912},{"c":152.465,"h":152.465,"l":152.465,"n":2,"o":152.465,"t":"2026-10-07T19:00:00Z","v":230,"vw":152.465},{"c":152.44,"h":152.455,"l":152.385,"n":9,"o":152.45,"t":"2026-10-07T19:15:00Z","v":1500,"vw":152.431079},{"c":152.285,"h":152.285,"l":152.285,"n":4,"o":152.285,"t":"2026-10-07T19:30:00Z","v":205,"vw":152.285},{"c":152.24,"h":152.24,"l":152.24,"n":6,"o":152.24,"t":"2026-10-07T20:00:00Z","v":152,"vw":152.24},{"c":152.08,"h":152.08,"l":152.08,"n":9,"o":152.08,"t":"2026-10-08T13:30:00Z","v":411,"vw":152.08},{"c":152.61,"h":152.695,"l":152.61,"n":3,"o":152.695,"t":"2026-10-08T14:15:00Z","v":346,"vw":152.665588},{"c":152.32,"h":152.32,"l":152.32,"n":2,"o":152.32,"t":"2026-10-08T15:00:00Z","v":581,"vw":152.32},{"c":152.2028,"h":152.2028,"l":152.2028,"n":1,"o":152.2028,"t":"2026-10-08T15:45:00Z","v":100,"vw":152.2028},{"c":152.27,"h":152.27,"l":152.27,"n":3,"o":152.27,"t":"2026-10-08T16:00:00Z","v":109,"vw":152.27},{"c":152.8,"h":152.8,"l":152.8,"n":4,"o":152.8,"t":"2026-10-08T16:15:00Z","v":138,"vw":152.8},{"c":153.305,"h":153.305,"l":153.305,"n":1,"o":153.305,"t":"2026-10-08T16:45:00Z","v":100,"vw":153.305},{"c":153.85,"h":153.85,"l":153.7393,"n":8,"o":153.7393,"t":"2026-10-08T18:30:00Z","v":1499,"vw":153.757154},{"c":154.02,"h":154.02,"l":154.02,"n":1,"o":154.02,"t":"2026-10-08T19:00:00Z","v":234,"vw":154.02},{"c":154.1067,"h":154.1703,"l":154.1,"n":9,"o":154.16,"t":"2026-10-08T19:30:00Z","v":1041,"vw":154.143145},{"c":154.21,"h":154.21,"l":154.21,"n":5,"o":154.21,"t":"2026-10-08T19:45:00Z","v":204,"vw":154.21},{"c":154.34,"h":154.34,"l":154.34,"n":5,"o":154.34,"t":"2026-10-08T20:00:00Z","v":112,"vw":154.34},{"c":154.015,"h":154.015,"l":153.84,"n":14,"o":153.84,"t":"2026-10-09T13:30:00Z","v":321,"vw":153.904338},{"c":153.8001,"h":153.83,"l":153.8,"n":10,"o":153.8,"t":"2026-10-09T14:30:00Z","v":2000,"vw":153.80603},{"c":153.8862,"h":153.94,"l":153.8862,"n":4,"o":153.94,"t":"2026-10-09T14:45:00Z","v":468,"vw":153.919419},{"c":154.1625,"h":154.1625,"l":154.1625,"n":2,"o":154.1625,"t":"2026-10-09T15:15:00Z","v":597,"vw":154.1625},{"c":153.7695,"h":153.7695,"l":153.7695,"n":2,"o":153.7695,"t":"2026-10-09T15:45:00Z","v":238,"vw":153.7695},{"c":153.75,"h":153.7585,"l":153.75,"n":3,"o":153.7585,"t":"2026-10-09T16:00:00Z","v":842,"vw":153.753285},{"c":153.755,"h":153.755,"l":153.755,"n":1,"o":153.755,"t":"2026-10-09T16:45:00Z","v":550,"vw":153.755},{"c":153.72,"h":153.77,"l":153.72,"n":5,"o":153.77,"t":"2026-10-09T17:30:00Z","v":460,"vw":153.758124},{"c":153.81,"h":153.95,"l":153.7726,"n":6,"o":153.7726,"t":"2026-10-09T17:45:00Z","v":762,"vw":153.828003},{"c":153.8098,"h":153.8098,"l":153.8098,"n":2,"o":153.8098,"t":"2026-10-09T18:15:00Z","v":173,"vw":153.8098},{"c":153.78,"h":153.78,"l":153.78,"n":1,"o":153.78,"t":"2026-10-09T18:30:00Z","v":700,"vw":153.78},{"c":153.915,"h":153.93,"l":153.915,"n":2,"o":153.93,"t":"2026-10-09T18:45:00Z","v":499,"vw":153.926663},{"c":153.9567,"h":153.9567,"l":153.9567,"n":2,"o":153.9567,"t":"2026-10-09T19:15:00Z","v":182,"vw":153.9567},{"c":153.73,"h":153.87,"l":153.73,"n":15,"o":153.87,"t":"2026-10-09T19:45:00Z","v":2462,"vw":153.8339},{"c":153.78,"h":153.78,"l":153.78,"n":1,"o":153.78,"t":"2026-10-09T20:00:00Z","v":100,"vw":153.78},{"c":154.5,"h":154.5,"l":154,"n":23,"o":154,"t":"2026-10-12T13:30:00Z","v":922,"vw":154.269373},{"c":154.31,"h":154.31,"l":154.31,"n":1,"o":154.31,"t":"2026-10-12T14:15:00Z","v":111,"vw":154.31},{"c":154.34,"h":154.34,"l":154.34,"n":1,"o":154.34,"t":"2026-10-12T15:00:00Z","v":100,"vw":154.34},{"c":154.632,"h":154.632,"l":154.632,"n":1,"o":154.632,"t":"2026-10-12T16:00:00Z","v":133,"vw":154.632},{"c":154.575,"h":154.575,"l":154.575,"n":1,"o":154.575,"t":"2026-10-12T16:15:00Z","v":132,"vw":154.575},{"c":154.73,"h":154.73,"l":154.73,"n":1,"o":154.73,"t":"2026-10-12T17:00:00Z","v":239,"vw":154.73},{"c":154.6,"h":154.6,"l":154.51,"n":10,"o":154.5102,"t":"2026-10-12T17:45:00Z","v":5220,"vw":154.513794},{"c":154.69,"h":154.69,"l":154.69,"n":1,"o":154.69,"t":"2026-10-12T18:00:00Z","v":150,"vw":154.69},{"c":154.485,"h":154.485,"l":154.485,"n":1,"o":154.485,"t":"2026-10-12T18:45:00Z","v":720,"vw":154.485},{"c":154.32,"h":154.32,"l":154.32,"n":3,"o":154.32,"t":"2026-10-12T19:45:00Z","v":297,"vw":154.32},{"c":154.42,"h":154.42,"l":154.42,"n":2,"o":154.42,"t":"2026-10-12T20:00:00Z","v":101,"vw":154.42},{"c":155.455,"h":155.455,"l":155,"n":16,"o":155,"t":"2026-10-13T13:30:00Z","v":792,"vw":155.33048},{"c":154.74,"h":154.74,"l":154.74,"n":3,"o":154.74,"t":"2026-10-13T14:30:00Z","v":459,"vw":154.74},{"c":154.73,"h":154.73,"l":154.68,"n":4,"o":154.68,"t":"2026-10-13T15:15:00Z","v":749,"vw":154.723298},{"c":154.55,"h":154.55,"l":154.55,"n":1,"o":154.55,"t":"2026-10-13T16:30:00Z","v":100,"vw":154.55},{"c":154.6205,"h":154.6205,"l":154.6205,"n":1,"o":154.6205,"t":"2026-10-13T17:15:00Z","v":102,"vw":154.6205},{"c":155.2799,"h":155.2799,"l":155.2799,"n":1,"o":155.2799,"t":"2026-10-13T18:45:00Z","v":1952,"vw":155.2799},{"c":155.13,"h":155.13,"l":155.11,"n":5,"o":155.11,"t":"2026-10-13T19:30:00Z","v":2638,"vw":155.126583},{"c":154.9906,"h":155.03,"l":154.9906,"n":8,"o":155.03,"t":"2026-10-13T19:45:00Z","v":243,"vw":155.008111},{"c":155.07,"h":155.07,"l":155.07,"n":3,"o":155.07,"t":"2026-10-13T20:00:00Z","v":107,"vw":155.07},{"c":153.94,"h":153.94,"l":153.94,"n":11,"o":153.94,"t":"2026-10-14T13:30:00Z","v":267,"vw":153.94},{"c":153.94,"h":153.94,"l":153.94,"n":3,"o":153.94,"t":"2026-10-14T13:45:00Z","v":126,"vw":153.94},{"c":153.74,"h":153.74,"l":153.74,"n":2,"o":153.74,"t":"2026-10-14T14:15:00Z","v":101,"vw":153.74},{"c":153.7215,"h":153.91,"l":153.7215,"n":3,"o":153.825,"t":"2026-10-14T16:00:00Z","v":627,"vw":153.817473},{"c":153.569,"h":153.569,"l":153.569,"n":1,"o":153.569,"t":"2026-10-14T16:15:00Z","v":1700,"vw":153.569},{"c":153.78,"h":153.78,"l":153.78,"n":1,"o":153.78,"t":"2026-10-14T16:30:00Z","v":119,"vw":153.78},{"c":153.67,"h":153.7435,"l":153.67,"n":2,"o":153.7435,"t":"2026-10-14T16:45:00Z","v":772,"vw":153.714938},{"c":153.5301,"h":153.5301,"l":153.5301,"n":2,"o":153.5301,"t":"2026-10-14T17:30:00Z","v":164,"vw":153.5301},{"c":153.61,"h":153.61,"l":153.61,"n":3,"o":153.61,"t":"2026-10-14T17:45:00Z","v":104,"vw":153.61},{"c":153.4323,"h":153.5,"l":153.4323,"n":6,"o":153.5,"t":"2026-10-14T18:00:00Z","v":323,"vw":153.46615},{"c":153.64,"h":153.64,"l":153.63,"n":45,"o":153.63,"t":"2026-10-14T18:15:00Z","v":10000,"vw":153.631361},{"c":153.72,"h":153.72,"l":153.72,"n":1,"o":153.72,"t":"2026-10-14T18:30:00Z","v":155,"vw":153.72},{"c":153.68,"h":153.68,"l":153.68,"n":1,"o":153.68,"t":"2026-10-14T19:00:00Z","v":125,"vw":153.68},{"c":153.845,"h":153.9386,"l":153.845,"n":4,"o":153.9386,"t":"2026-10-14T19:30:00Z","v":385,"vw":153.913428},{"c":154.0821,"h":154.1699,"l":153.84,"n":18,"o":153.895,"t":"2026-10-14T19:45:00Z","v":4650,"vw":154.119861},{"c":154.38,"h":154.38,"l":154.38,"n":6,"o":154.38,"t":"2026-10-14T20:00:00Z","v":133,"vw":154.38},{"c":156.4099,"h":156.4099,"l":155,"n":16,"o":155,"t":"2026-10-15T13:30:00Z","v":617,"vw":155.261093},{"c":156.2,"h":156.2,"l":156.2,"n":1,"o":156.2,"t":"2026-10-15T13:45:00Z","v":150,"vw":156.2},{"c":156.86,"h":156.86,"l":156.86,"n":1,"o":156.86,"t":"2026-10-15T14:00:00Z","v":2154,"vw":156.86},{"c":156.7,"h":156.7,"l":156.7,"n":2,"o":156.7,"t":"2026-10-15T14:15:00Z","v":269,"vw":156.7},{"c":157.07,"h":157.07,"l":157.07,"n":1,"o":157.07,"t":"2026-10-15T14:30:00Z","v":1000,"vw":157.07},{"c":156.8601,"h":156.89,"l":156.86,"n":40,"o":156.861,"t":"2026-10-15T14:45:00Z","v":10011,"vw":156.860906},{"c":157.264,"h":157.264,"l":157.03,"n":11,"o":157.03,"t":"2026-10-15T15:00:00Z","v":1056,"vw":157.14657},{"c":157.12,"h":157.12,"l":157.12,"n":1,"o":157.12,"t":"2026-10-15T15:45:00Z","v":116,"vw":157.12},{"c":156.835,"h":156.835,"l":156.75,"n":2,"o":156.75,"t":"2026-10-15T16:00:00Z","v":300,"vw":156.778333},{"c":156.8294,"h":156.9044,"l":156.72,"n":4,"o":156.9044,"t":"2026-10-15T16:45:00Z","v":1278,"vw":156.817095},{"c":156.8,"h":156.8802,"l":156.78,"n":10,"o":156.8802,"t":"2026-10-15T17:00:00Z","v":485,"vw":156.830228},{"c":157.1,"h":157.1,"l":157.0134,"n":7,"o":157.0134,"t":"2026-10-15T17:45:00Z","v":321,"vw":157.06599},{"c":157.1,"h":157.1,"l":157.1,"n":3,"o":157.1,"t":"2026-10-15T18:00:00Z","v":291,"vw":157.1},{"c":157.04,"h":157.04,"l":157.04,"n":4,"o":157.04,"t":"2026-10-15T18:15:00Z","v":203,"vw":157.04},{"c":156.978,"h":156.992,"l":156.978,"n":5,"o":156.992,"t":"2026-10-15T18:30:00Z","v":502,"vw":156.985},{"c":156.995,"h":157.015,"l":156.995,"n":2,"o":157.015,"t":"2026-10-15T18:45:00Z","v":765,"vw":156.998346},{"c":157.165,"h":157.23,"l":157.105,"n":8,"o":157.105,"t":"2026-10-15T19:00:00Z","v":1452,"vw":157.184195},{"c":157.12,"h":157.17,"l":157.12,"n":3,"o":157.17,"t":"2026-10-15T19:15:00Z","v":3408,"vw":157.167066},{"c":157.32,"h":157.34,"l":157.18,"n":28,"o":157.18,"t":"2026-10-15T19:45:00Z","v":4756,"vw":157.25853},{"c":157.37,"h":157.37,"l":157.37,"n":2,"o":157.37,"t":"2026-10-15T20:00:00Z","v":115,"vw":157.37},{"c":157.84,"h":157.84,"l":157.84,"n":22,"o":157.84,"t":"2026-10-16T13:30:00Z","v":485,"vw":157.84},{"c":158.1,"h":158.255,"l":158.1,"n":9,"o":158.255,"t":"2026-10-16T14:30:00Z","v":327,"vw":158.18518},{"c":157.785,"h":157.785,"l":157.785,"n":2,"o":157.785,"t":"2026-10-16T15:30:00Z","v":1238,"vw":157.785},{"c":157.455,"h":157.55,"l":157.455,"n":12,"o":157.55,"t":"2026-10-16T15:45:00Z","v":513,"vw":157.515116},{"c":157.44,"h":157.44,"l":157.44,"n":2,"o":157.44,"t":"2026-10-16T16:00:00Z","v":102,"vw":157.44},{"c":157.38,"h":157.44,"l":157.38,"n":6,"o":157.44,"t":"2026-10-16T16:15:00Z","v":617,"vw":157.428327},{"c":157.17,"h":157.17,"l":157.17,"n":3,"o":157.17,"t":"2026-10-16T16:30:00Z","v":152,"vw":157.17},{"c":157.3507,"h":157.3507,"l":157.3507,"n":2,"o":157.3507,"t":"2026-10-16T16:45:00Z","v":150,"vw":157.3507},{"c":156.625,"h":156.625,"l":156.625,"n":1,"o":156.625,"t":"2026-10-16T19:15:00Z","v":186,"vw":156.625},{"c":156.55,"h":156.575,"l":156.55,"n":3,"o":156.575,"t":"2026-10-16T19:30:00Z","v":421,"vw":156.569048},{"c":156.88,"h":156.88,"l":156.86,"n":4,"o":156.86,"t":"2026-10-16T19:45:00Z","v":202,"vw":156.87},{"c":156.98,"h":156.98,"l":156.98,"n":5,"o":156.98,"t":"2026-10-16T20:00:00Z","v":1346,"vw":156.98},{"c":156.98,"h":156.98,"l":156.98,"n":18,"o":156.98,"t":"2026-10-19T13:30:00Z","v":451,"vw":156.98},{"c":156.42,"h":156.42,"l":156.42,"n":10,"o":156.42,"t":"2026-10-19T14:30:00Z","v":341,"vw":156.42},{"c":156.6558,"h":156.73,"l":156.6558,"n":4,"o":156.67,"t":"2026-10-19T15:15:00Z","v":1081,"vw":156.681472},{"c":156.26,"h":156.26,"l":156.26,"n":3,"o":156.26,"t":"2026-10-19T17:30:00Z","v":156,"vw":156.26},{"c":156.3466,"h":156.3466,"l":156.31,"n":3,"o":156.31,"t":"2026-10-19T17:45:00Z","v":344,"vw":156.335929},{"c":156.29,"h":156.36,"l":156.29,"n":2,"o":156.36,"t":"2026-10-19T18:30:00Z","v":202,"vw":156.325},{"c":156.33,"h":156.33,"l":156.33,"n":1,"o":156.33,"t":"2026-10-19T18:45:00Z","v":256,"vw":156.33},{"c":156.315,"h":156.315,"l":156.315,"n":1,"o":156.315,"t":"2026-10-19T19:00:00Z","v":640,"vw":156.315},{"c":156.305,"h":156.37,"l":156.282,"n":5,"o":156.282,"t":"2026-10-19T19:15:00Z","v":2599,"vw":156.345549},{"c":156.35,"h":156.35,"l":156.35,"n":5,"o":156.35,"t":"2026-10-19T19:30:00Z","v":364,"vw":156.35},{"c":156.15,"h":156.4399,"l":156.15,"n":85,"o":156.4399,"t":"2026-10-19T19:45:00Z","v":10099,"vw":156.340848},{"c":157.48,"h":157.48,"l":156.93,"n":5,"o":156.93,"t":"2026-10-20T13:30:00Z","v":460,"vw":157.052768},{"c":158.42,"h":158.42,"l":158.42,"n":5,"o":158.42,"t":"2026-10-20T14:00:00Z","v":112,"vw":158.42},{"c":158.01,"h":158.01,"l":157.88,"n":6,"o":157.88,"t":"2026-10-20T14:15:00Z","v":494,"vw":157.913766},{"c":158.64,"h":158.64,"l":158.64,"n":2,"o":158.64,"t":"2026-10-20T15:00:00Z","v":201,"vw":158.64},{"c":158.3038,"h":158.3038,"l":158.3038,"n":3,"o":158.3038,"t":"2026-10-20T15:30:00Z","v":949,"vw":158.3038},{"c":158.255,"h":158.255,"l":158.255,"n":1,"o":158.255,"t":"2026-10-20T15:45:00Z","v":103,"vw":158.255},{"c":158.25,"h":158.25,"l":158.25,"n":1,"o":158.25,"t":"2026-10-20T16:00:00Z","v":165,"vw":158.25},{"c":158.244,"h":158.244,"l":158.1148,"n":2,"o":158.1148,"t":"2026-10-20T16:30:00Z","v":1058,"vw":158.128355},{"c":158.3548,"h":158.3548,"l":158.3548,"n":2,"o":158.3548,"t":"2026-10-20T16:45:00Z","v":224,"vw":158.3548},{"c":158.2747,"h":158.2747,"l":158.265,"n":3,"o":158.265,"t":"2026-10-20T17:15:00Z","v":396,"vw":158.270427},{"c":158.29,"h":158.29,"l":158.29,"n":3,"o":158.29,"t":"2026-10-20T17:30:00Z","v":103,"vw":158.29},{"c":158.42,"h":158.46,"l":158.42,"n":9,"o":158.46,"t":"2026-10-20T17:45:00Z","v":441,"vw":158.45061},{"c":158.4924,"h":158.4924,"l":158.4924,"n":2,"o":158.4924,"t":"2026-10-20T18:00:00Z","v":146,"vw":158.4924},{"c":158.24,"h":158.42,"l":158.24,"n":96,"o":158.42,"t":"2026-10-20T18:15:00Z","v":13111,"vw":158.344388},{"c":158.4,"h":158.4,"l":158.4,"n":1,"o":158.4,"t":"2026-10-20T19:15:00Z","v":450,"vw":158.4},{"c":158.37,"h":158.37,"l":158.37,"n":3,"o":158.37,"t":"2026-10-20T19:30:00Z","v":130,"vw":158.37},{"c":158.55,"h":158.55,"l":158.45,"n":6,"o":158.45,"t":"2026-10-20T19:45:00Z","v":3658,"vw":158.458817},{"c":158.67,"h":158.67,"l":158.67,"n":3,"o":158.67,"t":"2026-10-20T20:00:00Z","v":122,"vw":158.67},{"c":158.62,"h":158.62,"l":158.33,"n":4,"o":158.33,"t":"2026-10-21T13:30:00Z","v":325,"vw":158.446},{"c":158.105,"h":158.105,"l":158.105,"n":1,"o":158.105,"t":"2026-10-21T14:15:00Z","v":200,"vw":158.105},{"c":158.17,"h":158.17,"l":158.17,"n":1,"o":158.17,"t":"2026-10-21T15:00:00Z","v":568,"vw":158.17},{"c":158.115,"h":158.22,"l":158.115,"n":3,"o":158.22,"t":"2026-10-21T16:00:00Z","v":312,"vw":158.148871},{"c":158.3099,"h":158.3099,"l":158.3099,"n":2,"o":158.3099,"t":"2026-10-21T16:30:00Z","v":346,"vw":158.3099},{"c":158.2251,"h":158.2421,"l":158.225,"n":7,"o":158.225,"t":"2026-10-21T16:45:00Z","v":594,"vw":158.229393},{"c":158.185,"h":158.185,"l":158.185,"n":1,"o":158.185,"t":"2026-10-21T18:00:00Z","v":153,"vw":158.185},{"c":158.115,"h":158.115,"l":158.115,"n":3,"o":158.115,"t":"2026-10-21T18:45:00Z","v":111,"vw":158.115},{"c":157.5263,"h":157.5263,"l":157.5263,"n":1,"o":157.5263,"t":"2026-10-21T19:00:00Z","v":120,"vw":157.5263},{"c":157.93,"h":157.98,"l":157.93,"n":4,"o":157.98,"t":"2026-10-21T19:30:00Z","v":925,"vw":157.974536},{"c":158.01,"h":158.01,"l":158.01,"n":4,"o":158.01,"t":"2026-10-21T20:00:00Z","v":122,"vw":158.01},{"c":157.28,"h":158,"l":157.28,"n":20,"o":158,"t":"2026-10-22T13:30:00Z","v":732,"vw":157.597553},{"c":159.4581,"h":159.4581,"l":159.31,"n":3,"o":159.31,"t":"2026-10-22T14:00:00Z","v":451,"vw":159.408733},{"c":159.3318,"h":159.3318,"l":159.3318,"n":2,"o":159.3318,"t":"2026-10-22T14:15:00Z","v":144,"vw":159.3318},{"c":158.635,"h":158.635,"l":158.635,"n":2,"o":158.635,"t":"2026-10-22T14:30:00Z","v":631,"vw":158.635},{"c":160.14,"h":160.14,"l":160.14,"n":2,"o":160.14,"t":"2026-10-22T16:00:00Z","v":172,"vw":160.14},{"c":160.1399,"h":160.1399,"l":160.1399,"n":2,"o":160.1399,"t":"2026-10-22T16:15:00Z","v":452,"vw":160.1399},{"c":160.23,"h":160.23,"l":160.23,"n":3,"o":160.23,"t":"2026-10-22T16:30:00Z","v":203,"vw":160.23},{"c":160.02,"h":160.02,"l":160.02,"n":1,"o":160.02,"t":"2026-10-22T16:45:00Z","v":370,"vw":160.02},{"c":160.334,"h":160.334,"l":160.334,"n":2,"o":160.334,"t":"2026-10-22T17:30:00Z","v":150,"vw":160.334},{"c":160.485,"h":160.485,"l":160.485,"n":1,"o":160.485,"t":"2026-10-22T18:15:00Z","v":543,"vw":160.485},{"c":160.51,"h":160.51,"l":160.51,"n":2,"o":160.51,"t":"2026-10-22T19:00:00Z","v":275,"vw":160.51},{"c":160.71,"h":160.71,"l":160.71,"n":1,"o":160.71,"t":"2026-10-22T19:30:00Z","v":453,"vw":160.71},{"c":161.13,"h":161.13,"l":161.13,"n":4,"o":161.13,"t":"2026-10-22T20:00:00Z","v":166,"vw":161.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.1809319502590907,"strike":163.91162299925975,"iv":0.17395367291061517,"gamma":0.049095555251926284,"theta":-0.060509860072718906,"vega":0.17456753043030696,"rho":0.04563902602024401,"breakevenPct":3.0798454350641356},{"delta":0.45,"premium":2.5147702939661953,"strike":162.85229706033803,"iv":0.16872664583349956,"gamma":0.05189445670139722,"theta":-0.06090501543286732,"vega":0.1789321335488079,"rho":0.05158647209845653,"breakevenPct":2.6295955776728386},{"delta":0.5,"premium":2.6198707592891757,"strike":161.80129240710824,"iv":0.1488085621970921,"gamma":0.0591281098546042,"theta":-0.05478788368336026,"vega":0.1808416801292407,"rho":0.05772808674643719,"breakevenPct":2.0425514593169574},{"delta":0.55,"premium":2.7009445100354195,"strike":160.9952774498229,"iv":0.13099988193624554,"gamma":0.06654203069657616,"theta":-0.04986741440377804,"vega":0.17975749704840613,"rho":0.0635643208497753,"breakevenPct":1.592640699967924},{"delta":0.6,"premium":2.81900826446281,"strike":160.40495867768595,"iv":0.11848512396694215,"gamma":0.07179586776859503,"theta":-0.04579421487603306,"vega":0.17444462809917355,"rho":0.06948980649267181,"breakevenPct":1.2995512580827677},{"delta":0.65,"premium":2.9225899280575542,"strike":159.88705035971222,"iv":0.10639856115107912,"gamma":0.07638266187050359,"theta":-0.0417236690647482,"vega":0.16695971223021583,"rho":0.07545536155823704,"breakevenPct":1.0424131370755245},{"delta":0.7,"premium":2.9945323741007193,"strike":159.5273381294964,"iv":0.0952474820143885,"gamma":0.07951215827338129,"theta":-0.03765892086330935,"vega":0.1547294964028777,"rho":0.08150845682746707,"breakevenPct":0.8638183476678007},{"delta":0.75,"premium":3.0664748201438847,"strike":159.16762589928058,"iv":0.08409640287769785,"gamma":0.08264165467625899,"theta":-0.0335941726618705,"vega":0.14249928057553957,"rho":0.08756155209669711,"breakevenPct":0.6852235582600763},{"delta":0.8,"premium":3.275725858346418,"strike":158.49792611901023,"iv":0.07704972147798228,"gamma":0.0797421759308564,"theta":-0.0234031519311456,"vega":0.1262961789905782,"rho":0.09624707071374831,"breakevenPct":0.39946129048386275},{"delta":0.85,"premium":3.9546403151017673,"strike":157.44948329261626,"iv":0.07651443768021712,"gamma":0.06628560684908567,"theta":-0.013523595897765316,"vega":0.10252487632542011,"rho":0.10464819536112863,"breakevenPct":0.17012574177249076},{"delta":0.9,"premium":5.02740384733592,"strike":156.27919580290626,"iv":0.0792773570874439,"gamma":0.046866978920932306,"theta":-0.010013370643619849,"vega":0.07413642048231545,"rho":0.11014295641873022,"breakevenPct":0.10960072627206745}],"put":[{"delta":0.2,"premium":1.7565653560340828,"strike":150.13130712068167,"iv":0.33275146751755685,"gamma":0.018614310863833982,"theta":-0.06907261586700467,"vega":0.1265647302034964,"rho":-0.02819312050067389,"breakevenPct":7.91612873788396},{"delta":0.25,"premium":1.9870723326129933,"strike":153.74144665225987,"iv":0.28317196106741177,"gamma":0.024837647165191778,"theta":-0.06553462549694086,"vega":0.1436421657233224,"rho":-0.03519405746870472,"breakevenPct":5.818671681470316},{"delta":0.3,"premium":2.213670954349541,"strike":156.27341908699083,"iv":0.24807534023913683,"gamma":0.0310339972807136,"theta":-0.061562178127396665,"vega":0.15713983041827553,"rho":-0.04218768001477449,"breakevenPct":4.387917748003913},{"delta":0.35,"premium":2.3856974291518003,"strike":158.237982861012,"iv":0.21674148771466287,"gamma":0.037814428765206944,"theta":-0.05583931484354599,"vega":0.16735155672086457,"rho":-0.04917840533710997,"breakevenPct":3.2754388184321916},{"delta":0.4,"premium":3.1395812803947805,"strike":159.45684377171057,"iv":0.2304251287608913,"gamma":0.03732154616626989,"theta":-0.06201828277107268,"vega":0.17458293237641542,"rho":-0.05593154560707098,"breakevenPct":2.9868662003874022},{"delta":0.45,"premium":4.191420118343196,"strike":160.5828402366864,"iv":0.25981597633136094,"gamma":0.033516568047337277,"theta":-0.07220798816568047,"vega":0.1796239644970414,"rho":-0.06265520755047342,"breakevenPct":2.940842724295169},{"delta":0.5,"premium":4.723475609756098,"strike":162.03353658536585,"iv":0.24919176829268294,"gamma":0.035256402439024385,"theta":-0.06866036585365853,"vega":0.1811798780487805,"rho":-0.06957182580557437,"breakevenPct":2.3707186894993044},{"delta":0.55,"premium":5.311565721649484,"strike":163.23582474226805,"iv":0.24422873711340198,"gamma":0.03637003865979383,"theta":-0.0653533505154639,"vega":0.1782771262886598,"rho":-0.07648901455757043,"breakevenPct":1.989537007001454},{"delta":0.6,"premium":5.069942010309279,"strike":163.88015463917526,"iv":0.20769523195876285,"gamma":0.04284555412371135,"theta":-0.05156469072164948,"vega":0.1719304768041237,"rho":-0.0830742933609735,"breakevenPct":1.4396992311388452},{"delta":0.65,"premium":4.828318298969072,"strike":164.52448453608247,"iv":0.17116172680412367,"gamma":0.04932106958762888,"theta":-0.03777603092783503,"vega":0.16558382731958762,"rho":-0.08965957216437659,"breakevenPct":0.8898614552762354},{"delta":0.7,"premium":4.33525974025974,"strike":164.82987012987013,"iv":0.13171246753246754,"gamma":0.06121142857142857,"theta":-0.023499870129870135,"vega":0.15732727272727273,"rho":-0.09634464723284404,"breakevenPct":0.40911549196784713},{"delta":0.75,"premium":3.133961038961039,"strike":164.18051948051948,"iv":0.08405012987012989,"gamma":0.08835428571428572,"theta":-0.007850519480519482,"vega":0.1436909090909091,"rho":-0.10331082781130206,"breakevenPct":0.1229869243274535}]},"raw":{"call":[{"delta":0.4,"premium":2.1809319502590907,"strike":163.91162299925975,"iv":0.17395367291061517,"gamma":0.049095555251926284,"theta":-0.060509860072718906,"vega":0.17456753043030696,"rho":0.04563902602024401,"breakevenPct":3.0798454350641356},{"delta":0.45,"premium":2.5147702939661953,"strike":162.85229706033803,"iv":0.16872664583349956,"gamma":0.05189445670139722,"theta":-0.06090501543286732,"vega":0.1789321335488079,"rho":0.05158647209845653,"breakevenPct":2.6295955776728386},{"delta":0.5,"premium":2.6198707592891757,"strike":161.80129240710824,"iv":0.1488085621970921,"gamma":0.0591281098546042,"theta":-0.05478788368336026,"vega":0.1808416801292407,"rho":0.05772808674643719,"breakevenPct":2.0425514593169574},{"delta":0.55,"premium":2.7009445100354195,"strike":160.9952774498229,"iv":0.13099988193624554,"gamma":0.06654203069657616,"theta":-0.04986741440377804,"vega":0.17975749704840613,"rho":0.0635643208497753,"breakevenPct":1.592640699967924},{"delta":0.6,"premium":2.81900826446281,"strike":160.40495867768595,"iv":0.11848512396694215,"gamma":0.07179586776859503,"theta":-0.04579421487603306,"vega":0.17444462809917355,"rho":0.06948980649267181,"breakevenPct":1.2995512580827677},{"delta":0.65,"premium":2.9225899280575542,"strike":159.88705035971222,"iv":0.10639856115107912,"gamma":0.07638266187050359,"theta":-0.0417236690647482,"vega":0.16695971223021583,"rho":0.07545536155823704,"breakevenPct":1.0424131370755245},{"delta":0.7,"premium":2.9945323741007193,"strike":159.5273381294964,"iv":0.0952474820143885,"gamma":0.07951215827338129,"theta":-0.03765892086330935,"vega":0.1547294964028777,"rho":0.08150845682746707,"breakevenPct":0.8638183476678007},{"delta":0.75,"premium":3.0664748201438847,"strike":159.16762589928058,"iv":0.08409640287769785,"gamma":0.08264165467625899,"theta":-0.0335941726618705,"vega":0.14249928057553957,"rho":0.08756155209669711,"breakevenPct":0.6852235582600763},{"delta":0.8,"premium":3.275725858346418,"strike":158.49792611901023,"iv":0.07704972147798228,"gamma":0.0797421759308564,"theta":-0.0234031519311456,"vega":0.1262961789905782,"rho":0.09624707071374831,"breakevenPct":0.39946129048386275},{"delta":0.85,"premium":3.9546403151017673,"strike":157.44948329261626,"iv":0.07651443768021712,"gamma":0.06628560684908567,"theta":-0.013523595897765316,"vega":0.10252487632542011,"rho":0.10464819536112863,"breakevenPct":0.17012574177249076},{"delta":0.9,"premium":5.02740384733592,"strike":156.27919580290626,"iv":0.0792773570874439,"gamma":0.046866978920932306,"theta":-0.010013370643619849,"vega":0.07413642048231545,"rho":0.11014295641873022,"breakevenPct":0.10960072627206745}],"put":[{"delta":0.2,"premium":1.7565653560340828,"strike":150.13130712068167,"iv":0.33275146751755685,"gamma":0.018614310863833982,"theta":-0.06907261586700467,"vega":0.1265647302034964,"rho":-0.02819312050067389,"breakevenPct":7.91612873788396},{"delta":0.25,"premium":1.9870723326129933,"strike":153.74144665225987,"iv":0.28317196106741177,"gamma":0.024837647165191778,"theta":-0.06553462549694086,"vega":0.1436421657233224,"rho":-0.03519405746870472,"breakevenPct":5.818671681470316},{"delta":0.3,"premium":2.213670954349541,"strike":156.27341908699083,"iv":0.24807534023913683,"gamma":0.0310339972807136,"theta":-0.061562178127396665,"vega":0.15713983041827553,"rho":-0.04218768001477449,"breakevenPct":4.387917748003913},{"delta":0.35,"premium":2.3856974291518003,"strike":158.237982861012,"iv":0.21674148771466287,"gamma":0.037814428765206944,"theta":-0.05583931484354599,"vega":0.16735155672086457,"rho":-0.04917840533710997,"breakevenPct":3.2754388184321916},{"delta":0.4,"premium":3.1395812803947805,"strike":159.45684377171057,"iv":0.2304251287608913,"gamma":0.03732154616626989,"theta":-0.06201828277107268,"vega":0.17458293237641542,"rho":-0.05593154560707098,"breakevenPct":2.9868662003874022},{"delta":0.45,"premium":4.191420118343196,"strike":160.5828402366864,"iv":0.25981597633136094,"gamma":0.033516568047337277,"theta":-0.07220798816568047,"vega":0.1796239644970414,"rho":-0.06265520755047342,"breakevenPct":2.940842724295169},{"delta":0.5,"premium":4.723475609756098,"strike":162.03353658536585,"iv":0.24919176829268294,"gamma":0.035256402439024385,"theta":-0.06866036585365853,"vega":0.1811798780487805,"rho":-0.06957182580557437,"breakevenPct":2.3707186894993044},{"delta":0.55,"premium":5.311565721649484,"strike":163.23582474226805,"iv":0.24422873711340198,"gamma":0.03637003865979383,"theta":-0.0653533505154639,"vega":0.1782771262886598,"rho":-0.07648901455757043,"breakevenPct":1.989537007001454},{"delta":0.6,"premium":5.069942010309279,"strike":163.88015463917526,"iv":0.20769523195876285,"gamma":0.04284555412371135,"theta":-0.05156469072164948,"vega":0.1719304768041237,"rho":-0.0830742933609735,"breakevenPct":1.4396992311388452},{"delta":0.65,"premium":4.828318298969072,"strike":164.52448453608247,"iv":0.17116172680412367,"gamma":0.04932106958762888,"theta":-0.03777603092783503,"vega":0.16558382731958762,"rho":-0.08965957216437659,"breakevenPct":0.8898614552762354},{"delta":0.7,"premium":4.33525974025974,"strike":164.82987012987013,"iv":0.13171246753246754,"gamma":0.06121142857142857,"theta":-0.023499870129870135,"vega":0.15732727272727273,"rho":-0.09634464723284404,"breakevenPct":0.40911549196784713},{"delta":0.75,"premium":3.133961038961039,"strike":164.18051948051948,"iv":0.08405012987012989,"gamma":0.08835428571428572,"theta":-0.007850519480519482,"vega":0.1436909090909091,"rho":-0.10331082781130206,"breakevenPct":0.1229869243274535}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}