{"symbol":"XHS","url":"https://intraalpha.com/companies/XHS","capturedAt":"2026-10-22T23:51:06.126Z","state":"partial","quote":{"symbol":"XHS","last_price":142.69,"prev_close":140.66,"regular_close":142.69,"change":2.03,"change_pct":1.4432,"regular_change":2.03,"regular_change_pct":1.4432,"extended_change":0,"extended_change_pct":0,"bid":141.29,"ask":143.71,"bid_size":2100,"ask_size":2100,"volume":14701,"vwap":141.641791,"open":140.88,"high":142.6913,"low":140.535,"close":142.69,"trade_count":278,"last_trade_at":"2026-10-22T22:30:00.003978136Z","last_quote_at":"2026-10-22T20:01:22.057006629Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:53.009008084-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:44.742Z","bars":[{"c":139.32,"h":139.32,"l":139.32,"n":5,"o":139.32,"t":"2026-10-15T13:30:00Z","v":497,"vw":139.32},{"c":138.9415,"h":138.9415,"l":138.9415,"n":1,"o":138.9415,"t":"2026-10-15T13:50:00Z","v":100,"vw":138.9415},{"c":139.67,"h":139.67,"l":139.67,"n":2,"o":139.67,"t":"2026-10-15T14:05:00Z","v":105,"vw":139.67},{"c":139.765,"h":139.765,"l":139.765,"n":3,"o":139.765,"t":"2026-10-15T14:15:00Z","v":254,"vw":139.765},{"c":139.665,"h":139.665,"l":139.665,"n":4,"o":139.665,"t":"2026-10-15T14:25:00Z","v":125,"vw":139.665},{"c":139.55,"h":139.55,"l":139.55,"n":1,"o":139.55,"t":"2026-10-15T14:30:00Z","v":100,"vw":139.55},{"c":139.61,"h":139.61,"l":139.61,"n":1,"o":139.61,"t":"2026-10-15T14:40:00Z","v":200,"vw":139.61},{"c":139.46,"h":139.46,"l":139.46,"n":1,"o":139.46,"t":"2026-10-15T14:50:00Z","v":100,"vw":139.46},{"c":139.6938,"h":139.6938,"l":139.6938,"n":2,"o":139.6938,"t":"2026-10-15T15:25:00Z","v":116,"vw":139.6938},{"c":140.01,"h":140.01,"l":140.01,"n":2,"o":140.01,"t":"2026-10-15T15:40:00Z","v":101,"vw":140.01},{"c":140.09,"h":140.09,"l":140.09,"n":1,"o":140.09,"t":"2026-10-15T15:55:00Z","v":362,"vw":140.09},{"c":139.84,"h":139.84,"l":139.84,"n":2,"o":139.84,"t":"2026-10-15T16:30:00Z","v":225,"vw":139.84},{"c":140.1588,"h":140.1588,"l":140.1588,"n":1,"o":140.1588,"t":"2026-10-15T16:45:00Z","v":300,"vw":140.1588},{"c":139.965,"h":140.0999,"l":139.965,"n":18,"o":139.97,"t":"2026-10-15T17:15:00Z","v":9160,"vw":140.011633},{"c":139.95,"h":139.95,"l":139.95,"n":4,"o":139.95,"t":"2026-10-15T17:20:00Z","v":228,"vw":139.95},{"c":139.97,"h":139.97,"l":139.97,"n":9,"o":139.97,"t":"2026-10-15T17:40:00Z","v":220,"vw":139.97},{"c":140.08,"h":140.11,"l":140.08,"n":3,"o":140.11,"t":"2026-10-15T17:50:00Z","v":1601,"vw":140.108125},{"c":140.17,"h":140.17,"l":140.17,"n":5,"o":140.17,"t":"2026-10-15T17:55:00Z","v":196,"vw":140.17},{"c":140.15,"h":140.15,"l":140.15,"n":1,"o":140.15,"t":"2026-10-15T18:20:00Z","v":100,"vw":140.15},{"c":139.99,"h":139.99,"l":139.99,"n":4,"o":139.99,"t":"2026-10-15T18:30:00Z","v":118,"vw":139.99},{"c":140.1,"h":140.1,"l":140.1,"n":2,"o":140.1,"t":"2026-10-15T18:35:00Z","v":148,"vw":140.1},{"c":140.29,"h":140.29,"l":140.29,"n":2,"o":140.29,"t":"2026-10-15T18:50:00Z","v":101,"vw":140.29},{"c":140.478,"h":140.478,"l":140.478,"n":3,"o":140.478,"t":"2026-10-15T19:20:00Z","v":146,"vw":140.478},{"c":140.38,"h":140.38,"l":140.38,"n":2,"o":140.38,"t":"2026-10-15T19:25:00Z","v":101,"vw":140.38},{"c":140.44,"h":140.468,"l":140.345,"n":10,"o":140.35,"t":"2026-10-15T19:50:00Z","v":2990,"vw":140.446127},{"c":140.57,"h":140.57,"l":140.57,"n":3,"o":140.57,"t":"2026-10-15T20:00:00Z","v":290,"vw":140.57},{"c":141.21,"h":141.21,"l":141.13,"n":6,"o":141.13,"t":"2026-10-16T13:30:00Z","v":1028,"vw":141.186634},{"c":140.39,"h":140.75,"l":140.39,"n":3,"o":140.75,"t":"2026-10-16T13:35:00Z","v":20001,"vw":140.57},{"c":139.88,"h":140.34,"l":139.88,"n":8,"o":140.34,"t":"2026-10-16T13:40:00Z","v":10231,"vw":140.33459},{"c":140.0957,"h":140.0957,"l":139.76,"n":5,"o":139.76,"t":"2026-10-16T14:00:00Z","v":255,"vw":139.961955},{"c":139.52,"h":139.52,"l":139.52,"n":2,"o":139.52,"t":"2026-10-16T14:20:00Z","v":107,"vw":139.52},{"c":139.25,"h":139.25,"l":139.25,"n":2,"o":139.25,"t":"2026-10-16T14:45:00Z","v":10002,"vw":139.25},{"c":139.18,"h":139.18,"l":139.18,"n":2,"o":139.18,"t":"2026-10-16T15:00:00Z","v":101,"vw":139.18},{"c":139.3369,"h":139.3369,"l":139.3369,"n":2,"o":139.3369,"t":"2026-10-16T15:15:00Z","v":182,"vw":139.3369},{"c":139.3,"h":139.3,"l":139.3,"n":3,"o":139.3,"t":"2026-10-16T15:30:00Z","v":250,"vw":139.3},{"c":139.1774,"h":139.1774,"l":139.1774,"n":1,"o":139.1774,"t":"2026-10-16T15:50:00Z","v":100,"vw":139.1774},{"c":138.74,"h":138.74,"l":138.74,"n":2,"o":138.74,"t":"2026-10-16T16:00:00Z","v":101,"vw":138.74},{"c":138.4,"h":138.56,"l":138.4,"n":3,"o":138.56,"t":"2026-10-16T16:05:00Z","v":268,"vw":138.46015},{"c":138.515,"h":138.515,"l":138.515,"n":2,"o":138.515,"t":"2026-10-16T16:10:00Z","v":109,"vw":138.515},{"c":138.3599,"h":138.3599,"l":138.3599,"n":2,"o":138.3599,"t":"2026-10-16T16:45:00Z","v":333,"vw":138.3599},{"c":138.06,"h":138.06,"l":138.06,"n":4,"o":138.06,"t":"2026-10-16T16:50:00Z","v":414,"vw":138.06},{"c":137.8,"h":137.85,"l":137.8,"n":3,"o":137.85,"t":"2026-10-16T17:25:00Z","v":513,"vw":137.836133},{"c":137.8396,"h":137.89,"l":137.75,"n":9,"o":137.75,"t":"2026-10-16T17:45:00Z","v":6216,"vw":137.838229},{"c":137.64,"h":137.64,"l":137.62,"n":5,"o":137.625,"t":"2026-10-16T18:15:00Z","v":726,"vw":137.63258},{"c":137.52,"h":137.52,"l":137.52,"n":1,"o":137.52,"t":"2026-10-16T18:55:00Z","v":190,"vw":137.52},{"c":137.575,"h":137.575,"l":137.575,"n":3,"o":137.575,"t":"2026-10-16T19:15:00Z","v":167,"vw":137.575},{"c":137.72,"h":137.72,"l":137.72,"n":10,"o":137.72,"t":"2026-10-16T19:30:00Z","v":156,"vw":137.72},{"c":137.5,"h":137.5,"l":137.5,"n":13,"o":137.5,"t":"2026-10-16T19:35:00Z","v":285,"vw":137.5},{"c":137.08,"h":137.22,"l":137.08,"n":12,"o":137.21,"t":"2026-10-16T19:40:00Z","v":1232,"vw":137.162781},{"c":137.16,"h":137.16,"l":137.16,"n":6,"o":137.16,"t":"2026-10-16T19:45:00Z","v":305,"vw":137.16},{"c":137.185,"h":137.185,"l":137.185,"n":2,"o":137.185,"t":"2026-10-16T19:50:00Z","v":814,"vw":137.185},{"c":137.5,"h":137.5,"l":137.36,"n":12,"o":137.36,"t":"2026-10-16T19:55:00Z","v":15405,"vw":137.497225},{"c":137.61,"h":137.61,"l":137.61,"n":4,"o":137.61,"t":"2026-10-16T20:00:00Z","v":173,"vw":137.61},{"c":137.3,"h":137.3,"l":137.3,"n":5,"o":137.3,"t":"2026-10-19T13:30:00Z","v":165,"vw":137.3},{"c":138.38,"h":138.38,"l":138.38,"n":3,"o":138.38,"t":"2026-10-19T13:35:00Z","v":137,"vw":138.38},{"c":138.2949,"h":138.2949,"l":138.2949,"n":1,"o":138.2949,"t":"2026-10-19T13:45:00Z","v":200,"vw":138.2949},{"c":138.42,"h":138.42,"l":138.42,"n":7,"o":138.42,"t":"2026-10-19T13:50:00Z","v":650,"vw":138.42},{"c":138.21,"h":138.21,"l":138.21,"n":1,"o":138.21,"t":"2026-10-19T13:55:00Z","v":1100,"vw":138.21},{"c":138.26,"h":138.26,"l":138.26,"n":1,"o":138.26,"t":"2026-10-19T14:00:00Z","v":121,"vw":138.26},{"c":137.62,"h":137.62,"l":137.62,"n":1,"o":137.62,"t":"2026-10-19T14:55:00Z","v":100,"vw":137.62},{"c":137.4618,"h":137.4618,"l":137.4618,"n":1,"o":137.4618,"t":"2026-10-19T15:05:00Z","v":100,"vw":137.4618},{"c":137.72,"h":137.72,"l":137.71,"n":3,"o":137.71,"t":"2026-10-19T15:10:00Z","v":301,"vw":137.716667},{"c":137.5,"h":137.5,"l":137.5,"n":2,"o":137.5,"t":"2026-10-19T15:50:00Z","v":126,"vw":137.5},{"c":137.64,"h":137.64,"l":137.64,"n":1,"o":137.64,"t":"2026-10-19T15:55:00Z","v":200,"vw":137.64},{"c":137.425,"h":137.425,"l":137.425,"n":2,"o":137.425,"t":"2026-10-19T16:00:00Z","v":121,"vw":137.425},{"c":137.4,"h":137.4,"l":137.4,"n":2,"o":137.4,"t":"2026-10-19T16:10:00Z","v":200,"vw":137.4},{"c":137.27,"h":137.27,"l":137.27,"n":3,"o":137.27,"t":"2026-10-19T16:20:00Z","v":206,"vw":137.27},{"c":137.17,"h":137.17,"l":137.17,"n":1,"o":137.17,"t":"2026-10-19T16:25:00Z","v":207,"vw":137.17},{"c":137.26,"h":137.26,"l":137.26,"n":1,"o":137.26,"t":"2026-10-19T16:50:00Z","v":186,"vw":137.26},{"c":137.03,"h":137.03,"l":137.03,"n":30,"o":137.03,"t":"2026-10-19T17:05:00Z","v":380,"vw":137.03},{"c":136.9156,"h":136.94,"l":136.9156,"n":7,"o":136.94,"t":"2026-10-19T17:20:00Z","v":573,"vw":136.920403},{"c":137.09,"h":137.09,"l":137.08,"n":3,"o":137.08,"t":"2026-10-19T17:25:00Z","v":202,"vw":137.085},{"c":137.0028,"h":137.0028,"l":137.0028,"n":3,"o":137.0028,"t":"2026-10-19T17:40:00Z","v":200,"vw":137.0028},{"c":137.21,"h":137.21,"l":137.21,"n":1,"o":137.21,"t":"2026-10-19T18:00:00Z","v":100,"vw":137.21},{"c":137.03,"h":137.03,"l":137.03,"n":3,"o":137.03,"t":"2026-10-19T18:05:00Z","v":161,"vw":137.03},{"c":137.49,"h":137.49,"l":137.49,"n":3,"o":137.49,"t":"2026-10-19T18:25:00Z","v":106,"vw":137.49},{"c":137.5,"h":137.5,"l":137.5,"n":1,"o":137.5,"t":"2026-10-19T18:50:00Z","v":100,"vw":137.5},{"c":137.64,"h":137.64,"l":137.64,"n":2,"o":137.64,"t":"2026-10-19T19:05:00Z","v":201,"vw":137.64},{"c":137.85,"h":137.85,"l":137.85,"n":3,"o":137.85,"t":"2026-10-19T19:35:00Z","v":186,"vw":137.85},{"c":137.9,"h":137.9,"l":137.89,"n":4,"o":137.89,"t":"2026-10-19T19:40:00Z","v":226,"vw":137.895},{"c":138.1054,"h":138.1054,"l":138.1054,"n":1,"o":138.1054,"t":"2026-10-20T13:35:00Z","v":824,"vw":138.1054},{"c":138.9001,"h":138.9001,"l":138.9001,"n":1,"o":138.9001,"t":"2026-10-20T14:00:00Z","v":200,"vw":138.9001},{"c":139.405,"h":139.405,"l":139.405,"n":3,"o":139.405,"t":"2026-10-20T14:10:00Z","v":160,"vw":139.405},{"c":139.695,"h":139.82,"l":139.695,"n":2,"o":139.82,"t":"2026-10-20T14:15:00Z","v":283,"vw":139.73917},{"c":140.71,"h":140.785,"l":140.71,"n":9,"o":140.785,"t":"2026-10-20T15:10:00Z","v":418,"vw":140.735},{"c":140.8,"h":140.8,"l":140.8,"n":3,"o":140.8,"t":"2026-10-20T15:15:00Z","v":102,"vw":140.8},{"c":140.9,"h":140.9,"l":140.9,"n":1,"o":140.9,"t":"2026-10-20T15:35:00Z","v":155,"vw":140.9},{"c":141.13,"h":141.13,"l":141.13,"n":3,"o":141.13,"t":"2026-10-20T15:40:00Z","v":201,"vw":141.13},{"c":141.16,"h":141.16,"l":141.16,"n":1,"o":141.16,"t":"2026-10-20T15:55:00Z","v":425,"vw":141.16},{"c":140.81,"h":140.81,"l":140.81,"n":2,"o":140.81,"t":"2026-10-20T16:35:00Z","v":142,"vw":140.81},{"c":140.78,"h":140.78,"l":140.78,"n":2,"o":140.78,"t":"2026-10-20T17:00:00Z","v":102,"vw":140.78},{"c":140.8,"h":140.8,"l":140.8,"n":3,"o":140.8,"t":"2026-10-20T17:05:00Z","v":350,"vw":140.8},{"c":140.9499,"h":140.95,"l":140.835,"n":5,"o":140.95,"t":"2026-10-20T17:20:00Z","v":6004,"vw":140.9212},{"c":140.82,"h":140.82,"l":140.82,"n":4,"o":140.82,"t":"2026-10-20T17:40:00Z","v":184,"vw":140.82},{"c":140.75,"h":140.75,"l":140.75,"n":2,"o":140.75,"t":"2026-10-20T17:50:00Z","v":3078,"vw":140.75},{"c":140.6091,"h":140.6091,"l":140.6091,"n":1,"o":140.6091,"t":"2026-10-20T18:35:00Z","v":144,"vw":140.6091},{"c":140.5,"h":140.5,"l":140.5,"n":3,"o":140.5,"t":"2026-10-20T18:50:00Z","v":2464,"vw":140.5},{"c":140.595,"h":140.725,"l":140.595,"n":5,"o":140.725,"t":"2026-10-20T19:00:00Z","v":251,"vw":140.649167},{"c":140.63,"h":140.63,"l":140.63,"n":1,"o":140.63,"t":"2026-10-20T19:25:00Z","v":105,"vw":140.63},{"c":140.8796,"h":140.8796,"l":140.67,"n":6,"o":140.67,"t":"2026-10-20T19:40:00Z","v":521,"vw":140.823302},{"c":141.0457,"h":141.0457,"l":141.0457,"n":1,"o":141.0457,"t":"2026-10-20T19:50:00Z","v":185,"vw":141.0457},{"c":141.19,"h":141.19,"l":141.19,"n":3,"o":141.19,"t":"2026-10-20T20:00:00Z","v":350,"vw":141.19},{"c":141.19,"h":141.19,"l":141.19,"n":7,"o":141.19,"t":"2026-10-21T13:30:00Z","v":422,"vw":141.19},{"c":141.455,"h":141.455,"l":141.455,"n":1,"o":141.455,"t":"2026-10-21T13:50:00Z","v":145,"vw":141.455},{"c":141.03,"h":141.03,"l":141.02,"n":5,"o":141.02,"t":"2026-10-21T14:20:00Z","v":337,"vw":141.026667},{"c":141.0133,"h":141.0133,"l":141.0133,"n":2,"o":141.0133,"t":"2026-10-21T14:25:00Z","v":639,"vw":141.0133},{"c":141.24,"h":141.24,"l":141.24,"n":5,"o":141.24,"t":"2026-10-21T14:40:00Z","v":1599,"vw":141.24},{"c":141.33,"h":141.33,"l":141.33,"n":3,"o":141.33,"t":"2026-10-21T14:45:00Z","v":103,"vw":141.33},{"c":141.215,"h":141.215,"l":141.215,"n":2,"o":141.215,"t":"2026-10-21T15:00:00Z","v":101,"vw":141.215},{"c":141.05,"h":141.05,"l":141.05,"n":1,"o":141.05,"t":"2026-10-21T15:20:00Z","v":100,"vw":141.05},{"c":140.875,"h":140.875,"l":140.875,"n":1,"o":140.875,"t":"2026-10-21T15:35:00Z","v":100,"vw":140.875},{"c":141.1654,"h":141.1654,"l":141.0899,"n":3,"o":141.0899,"t":"2026-10-21T15:45:00Z","v":571,"vw":141.150516},{"c":141.12,"h":141.21,"l":141.12,"n":7,"o":141.21,"t":"2026-10-21T15:50:00Z","v":570,"vw":141.17567},{"c":141.3,"h":141.3,"l":141.3,"n":1,"o":141.3,"t":"2026-10-21T15:55:00Z","v":100,"vw":141.3},{"c":141.205,"h":141.205,"l":141.16,"n":3,"o":141.16,"t":"2026-10-21T16:00:00Z","v":500,"vw":141.196},{"c":141.07,"h":141.07,"l":141.07,"n":3,"o":141.07,"t":"2026-10-21T16:10:00Z","v":105,"vw":141.07},{"c":141.22,"h":141.33,"l":141.22,"n":4,"o":141.33,"t":"2026-10-21T16:30:00Z","v":219,"vw":141.275},{"c":141.05,"h":141.05,"l":141.05,"n":5,"o":141.05,"t":"2026-10-21T17:05:00Z","v":154,"vw":141.05},{"c":141.1,"h":141.1,"l":141.1,"n":4,"o":141.1,"t":"2026-10-21T17:20:00Z","v":135,"vw":141.1},{"c":141.115,"h":141.115,"l":140.9766,"n":3,"o":140.9766,"t":"2026-10-21T17:25:00Z","v":317,"vw":141.020397},{"c":141.0994,"h":141.0994,"l":141.0994,"n":2,"o":141.0994,"t":"2026-10-21T17:35:00Z","v":308,"vw":141.0994},{"c":141.01,"h":141.16,"l":141.01,"n":5,"o":141.16,"t":"2026-10-21T17:40:00Z","v":400,"vw":141.083333},{"c":141.365,"h":141.37,"l":141.365,"n":4,"o":141.37,"t":"2026-10-21T18:10:00Z","v":343,"vw":141.367959},{"c":141.385,"h":141.4,"l":141.385,"n":4,"o":141.4,"t":"2026-10-21T18:20:00Z","v":316,"vw":141.39},{"c":141.3025,"h":141.3025,"l":141.3025,"n":6,"o":141.3025,"t":"2026-10-21T18:25:00Z","v":359,"vw":141.3025},{"c":141.42,"h":141.42,"l":141.31,"n":8,"o":141.41,"t":"2026-10-21T18:40:00Z","v":700,"vw":141.38},{"c":141.38,"h":141.38,"l":141.38,"n":1,"o":141.38,"t":"2026-10-21T18:45:00Z","v":100,"vw":141.38},{"c":141.06,"h":141.06,"l":141.06,"n":1,"o":141.06,"t":"2026-10-21T18:55:00Z","v":100,"vw":141.06},{"c":140.68,"h":140.68,"l":140.68,"n":2,"o":140.68,"t":"2026-10-21T19:00:00Z","v":221,"vw":140.68},{"c":140.97,"h":140.97,"l":140.7869,"n":4,"o":140.7869,"t":"2026-10-21T19:25:00Z","v":770,"vw":140.945684},{"c":140.855,"h":140.855,"l":140.855,"n":3,"o":140.855,"t":"2026-10-21T19:30:00Z","v":170,"vw":140.855},{"c":140.75,"h":140.75,"l":140.75,"n":2,"o":140.75,"t":"2026-10-21T19:35:00Z","v":106,"vw":140.75},{"c":140.87,"h":140.87,"l":140.87,"n":3,"o":140.87,"t":"2026-10-21T19:45:00Z","v":218,"vw":140.87},{"c":140.66,"h":140.66,"l":140.66,"n":2,"o":140.66,"t":"2026-10-21T20:00:00Z","v":112,"vw":140.66},{"c":140.535,"h":140.88,"l":140.535,"n":4,"o":140.88,"t":"2026-10-22T13:30:00Z","v":2531,"vw":140.852695},{"c":141.31,"h":141.31,"l":141.31,"n":4,"o":141.31,"t":"2026-10-22T13:40:00Z","v":207,"vw":141.31},{"c":141.051,"h":141.051,"l":141.051,"n":2,"o":141.051,"t":"2026-10-22T14:15:00Z","v":101,"vw":141.051},{"c":141.12,"h":141.12,"l":141.12,"n":5,"o":141.12,"t":"2026-10-22T14:20:00Z","v":192,"vw":141.12},{"c":141.7,"h":141.7,"l":141.34,"n":7,"o":141.34,"t":"2026-10-22T14:50:00Z","v":884,"vw":141.38472},{"c":141.685,"h":141.685,"l":141.615,"n":3,"o":141.615,"t":"2026-10-22T14:55:00Z","v":862,"vw":141.630181},{"c":141.65,"h":141.65,"l":141.65,"n":3,"o":141.65,"t":"2026-10-22T15:05:00Z","v":149,"vw":141.65},{"c":142.09,"h":142.09,"l":142.09,"n":1,"o":142.09,"t":"2026-10-22T15:20:00Z","v":100,"vw":142.09},{"c":141.45,"h":141.45,"l":141.45,"n":1,"o":141.45,"t":"2026-10-22T15:45:00Z","v":200,"vw":141.45},{"c":141.35,"h":141.35,"l":141.35,"n":1,"o":141.35,"t":"2026-10-22T15:50:00Z","v":100,"vw":141.35},{"c":140.84,"h":140.84,"l":140.84,"n":3,"o":140.84,"t":"2026-10-22T17:25:00Z","v":104,"vw":140.84},{"c":141.21,"h":141.21,"l":141.18,"n":5,"o":141.18,"t":"2026-10-22T17:35:00Z","v":448,"vw":141.203289},{"c":141.235,"h":141.235,"l":141.235,"n":2,"o":141.235,"t":"2026-10-22T17:50:00Z","v":349,"vw":141.235},{"c":141.54,"h":141.54,"l":141.54,"n":2,"o":141.54,"t":"2026-10-22T18:35:00Z","v":215,"vw":141.54},{"c":141.969,"h":141.969,"l":141.969,"n":4,"o":141.969,"t":"2026-10-22T19:10:00Z","v":785,"vw":141.969},{"c":141.966,"h":141.985,"l":141.966,"n":4,"o":141.985,"t":"2026-10-22T19:20:00Z","v":950,"vw":141.982989},{"c":142.14,"h":142.14,"l":142.14,"n":4,"o":142.14,"t":"2026-10-22T19:25:00Z","v":1532,"vw":142.14},{"c":142.07,"h":142.07,"l":142.03,"n":4,"o":142.03,"t":"2026-10-22T19:30:00Z","v":352,"vw":142.043333},{"c":141.955,"h":141.96,"l":141.955,"n":6,"o":141.96,"t":"2026-10-22T19:35:00Z","v":290,"vw":141.957488},{"c":142.1145,"h":142.1145,"l":142.1145,"n":2,"o":142.1145,"t":"2026-10-22T19:40:00Z","v":102,"vw":142.1145},{"c":142.395,"h":142.52,"l":142.395,"n":11,"o":142.52,"t":"2026-10-22T19:50:00Z","v":586,"vw":142.475833},{"c":142.62,"h":142.6913,"l":142.62,"n":5,"o":142.6913,"t":"2026-10-22T19:55:00Z","v":535,"vw":142.650127},{"c":142.69,"h":142.69,"l":142.69,"n":4,"o":142.69,"t":"2026-10-22T20:00:00Z","v":660,"vw":142.69}],"history":[{"c":94.6395,"h":95.9326,"l":94.6395,"n":68,"o":95.9326,"t":"2024-10-21T04:00:00Z","v":8110,"vw":94.958468},{"c":94.45,"h":94.5846,"l":94.235,"n":38,"o":94.235,"t":"2024-10-22T04:00:00Z","v":1556,"vw":94.396361},{"c":93.4594,"h":94.45,"l":93.32,"n":70,"o":94.05,"t":"2024-10-23T04:00:00Z","v":6226,"vw":93.845683},{"c":93.43,"h":94.495,"l":93.43,"n":31,"o":94.495,"t":"2024-10-24T04:00:00Z","v":1624,"vw":93.598679},{"c":92.7175,"h":93.5459,"l":92.7175,"n":60,"o":93.36,"t":"2024-10-25T04:00:00Z","v":3551,"vw":93.301091},{"c":93.5052,"h":94.045,"l":93.5052,"n":43,"o":94.045,"t":"2024-10-28T04:00:00Z","v":860,"vw":93.975},{"c":94.836,"h":95,"l":93.72,"n":40,"o":93.72,"t":"2024-10-29T04:00:00Z","v":3377,"vw":94.360114},{"c":93.56,"h":94.0189,"l":93.56,"n":33,"o":94,"t":"2024-10-30T04:00:00Z","v":1641,"vw":93.637626},{"c":92.4826,"h":93.44,"l":92.4826,"n":51,"o":93.44,"t":"2024-10-31T04:00:00Z","v":1871,"vw":93.114246},{"c":93.985,"h":93.985,"l":92.55,"n":38,"o":92.55,"t":"2024-11-01T04:00:00Z","v":1821,"vw":92.814956},{"c":93.6367,"h":94.32,"l":93.6367,"n":54,"o":93.9186,"t":"2024-11-04T05:00:00Z","v":11491,"vw":93.68023},{"c":94.5738,"h":94.5738,"l":94.0302,"n":90,"o":94.16,"t":"2024-11-05T05:00:00Z","v":10589,"vw":94.170289},{"c":97.5495,"h":97.5495,"l":96.5645,"n":78,"o":97.08,"t":"2024-11-06T05:00:00Z","v":3111,"vw":97.062366},{"c":98.0818,"h":98.4,"l":97.9799,"n":45,"o":98.04,"t":"2024-11-07T05:00:00Z","v":1819,"vw":98.161524},{"c":96.4236,"h":97.88,"l":96.4236,"n":38,"o":97.88,"t":"2024-11-08T05:00:00Z","v":1196,"vw":97.282069},{"c":98.4771,"h":98.48,"l":97.42,"n":58,"o":97.42,"t":"2024-11-11T05:00:00Z","v":1863,"vw":98.262766},{"c":96.9364,"h":98.48,"l":96.9364,"n":43,"o":98.48,"t":"2024-11-12T05:00:00Z","v":1406,"vw":97.59054},{"c":95.87,"h":97.61,"l":95.87,"n":42,"o":97.61,"t":"2024-11-13T05:00:00Z","v":1278,"vw":97.078917},{"c":93.1854,"h":95.47,"l":93.1854,"n":57,"o":95.47,"t":"2024-11-14T05:00:00Z","v":1751,"vw":94.383639},{"c":91.6002,"h":92.94,"l":91.5718,"n":58,"o":92.94,"t":"2024-11-15T05:00:00Z","v":1881,"vw":92.108899},{"c":92.1178,"h":92.34,"l":91.96,"n":46,"o":91.96,"t":"2024-11-18T05:00:00Z","v":2474,"vw":92.128406},{"c":92.5976,"h":92.6,"l":90.88,"n":110,"o":90.98,"t":"2024-11-19T05:00:00Z","v":8117,"vw":91.542655},{"c":93.0003,"h":93.0003,"l":92.205,"n":44,"o":92.205,"t":"2024-11-20T05:00:00Z","v":518,"vw":92.297475},{"c":94.4412,"h":94.4412,"l":92.77,"n":73,"o":92.86,"t":"2024-11-21T05:00:00Z","v":2685,"vw":93.163337},{"c":95.5438,"h":95.6925,"l":94.45,"n":62,"o":94.45,"t":"2024-11-22T05:00:00Z","v":1351,"vw":95.111248},{"c":97.8162,"h":98.0141,"l":97,"n":61,"o":97,"t":"2024-11-25T05:00:00Z","v":1608,"vw":97.183955},{"c":97.3383,"h":97.3383,"l":96.7435,"n":64,"o":96.7435,"t":"2024-11-26T05:00:00Z","v":844,"vw":96.929112},{"c":97.3909,"h":97.3909,"l":97.3909,"n":29,"o":97.3909,"t":"2024-11-27T05:00:00Z","v":208,"vw":97.3909},{"c":97.9041,"h":98.0681,"l":97.9041,"n":20,"o":98.0681,"t":"2024-11-29T05:00:00Z","v":690,"vw":98.020162},{"c":98.0849,"h":98.0849,"l":98.0849,"n":44,"o":98.0849,"t":"2024-12-02T05:00:00Z","v":626,"vw":98.0849},{"c":97.03,"h":97.03,"l":97.03,"n":29,"o":97.03,"t":"2024-12-03T05:00:00Z","v":499,"vw":97.03},{"c":98.2641,"h":98.2641,"l":97.79,"n":58,"o":98.15,"t":"2024-12-04T05:00:00Z","v":3027,"vw":98.067089},{"c":96.3215,"h":96.6921,"l":96.3215,"n":63,"o":96.6921,"t":"2024-12-05T05:00:00Z","v":832,"vw":96.6921},{"c":96.0771,"h":96.92,"l":96.0771,"n":38,"o":96.92,"t":"2024-12-06T05:00:00Z","v":937,"vw":96.409883},{"c":96.1266,"h":96.4479,"l":96.1266,"n":42,"o":96.26,"t":"2024-12-09T05:00:00Z","v":1683,"vw":96.298171},{"c":95.0638,"h":95.51,"l":95.0638,"n":42,"o":95.51,"t":"2024-12-10T05:00:00Z","v":706,"vw":95.51},{"c":95.2863,"h":95.48,"l":95.24,"n":38,"o":95.48,"t":"2024-12-11T05:00:00Z","v":1053,"vw":95.313866},{"c":94.0296,"h":95.75,"l":94.0296,"n":116,"o":95.63,"t":"2024-12-12T05:00:00Z","v":10837,"vw":94.781773},{"c":94.2932,"h":94.2932,"l":93.78,"n":38,"o":93.83,"t":"2024-12-13T05:00:00Z","v":1790,"vw":93.841086},{"c":94.2993,"h":95.0205,"l":94.13,"n":80,"o":94.21,"t":"2024-12-16T05:00:00Z","v":4493,"vw":94.357876},{"c":92.58,"h":94.17,"l":92.43,"n":38,"o":94.17,"t":"2024-12-17T05:00:00Z","v":1130,"vw":92.85601},{"c":90.23,"h":93.08,"l":90.0779,"n":61,"o":92.81,"t":"2024-12-18T05:00:00Z","v":17425,"vw":92.937951},{"c":89.6079,"h":90.68,"l":89.115,"n":57,"o":90.68,"t":"2024-12-19T05:00:00Z","v":2001,"vw":90.070968},{"c":90.63,"h":90.9201,"l":88.94,"n":47,"o":88.94,"t":"2024-12-20T05:00:00Z","v":1405,"vw":90.442312},{"c":90.5404,"h":90.5404,"l":89.86,"n":52,"o":89.86,"t":"2024-12-23T05:00:00Z","v":1000,"vw":90.11328},{"c":90.8154,"h":90.8154,"l":90.372,"n":36,"o":90.372,"t":"2024-12-24T05:00:00Z","v":859,"vw":90.622923},{"c":91.4957,"h":91.4957,"l":91.1099,"n":40,"o":91.23,"t":"2024-12-26T05:00:00Z","v":1580,"vw":91.294446},{"c":90.8721,"h":91.19,"l":90.4166,"n":87,"o":91.19,"t":"2024-12-27T05:00:00Z","v":1704,"vw":90.935228},{"c":90.1376,"h":90.51,"l":89.24,"n":60,"o":90.22,"t":"2024-12-30T05:00:00Z","v":2365,"vw":90.228447},{"c":90.1819,"h":90.46,"l":90.14,"n":47,"o":90.46,"t":"2024-12-31T05:00:00Z","v":1135,"vw":90.255068},{"c":90.5682,"h":91.2754,"l":90.5682,"n":36,"o":90.57,"t":"2025-01-02T05:00:00Z","v":2454,"vw":91.075479},{"c":92.0046,"h":92.0046,"l":91.5,"n":49,"o":91.5,"t":"2025-01-03T05:00:00Z","v":2441,"vw":91.669045},{"c":92.3271,"h":93.48,"l":92.05,"n":60,"o":92.05,"t":"2025-01-06T05:00:00Z","v":3027,"vw":93.08934},{"c":93.5698,"h":93.5698,"l":92.65,"n":61,"o":93.25,"t":"2025-01-07T05:00:00Z","v":1377,"vw":93.190676},{"c":94.3622,"h":94.3622,"l":92.73,"n":57,"o":92.73,"t":"2025-01-08T05:00:00Z","v":3129,"vw":94.16716},{"c":92.9726,"h":93.7,"l":92.87,"n":63,"o":93.03,"t":"2025-01-10T05:00:00Z","v":4496,"vw":93.073505},{"c":95,"h":95,"l":93.76,"n":63,"o":93.76,"t":"2025-01-13T05:00:00Z","v":2389,"vw":94.61694},{"c":94.7066,"h":94.95,"l":94.32,"n":39,"o":94.95,"t":"2025-01-14T05:00:00Z","v":1363,"vw":94.40748},{"c":95.3478,"h":95.37,"l":95.0812,"n":80,"o":95.0812,"t":"2025-01-15T05:00:00Z","v":1810,"vw":95.284457},{"c":95.757,"h":95.757,"l":94.51,"n":58,"o":95.4,"t":"2025-01-16T05:00:00Z","v":1138,"vw":95.163305},{"c":96.3362,"h":96.46,"l":95.835,"n":68,"o":95.835,"t":"2025-01-17T05:00:00Z","v":2648,"vw":96.316855},{"c":98.9301,"h":98.9301,"l":96.94,"n":89,"o":96.94,"t":"2025-01-21T05:00:00Z","v":7376,"vw":98.442479},{"c":98.9959,"h":99.05,"l":98.75,"n":54,"o":98.86,"t":"2025-01-22T05:00:00Z","v":1756,"vw":98.946095},{"c":100.4968,"h":100.4968,"l":98.74,"n":63,"o":98.9,"t":"2025-01-23T05:00:00Z","v":3089,"vw":99.157668},{"c":100.7184,"h":100.73,"l":100.01,"n":106,"o":100.01,"t":"2025-01-24T05:00:00Z","v":3995,"vw":100.586876},{"c":102.16,"h":102.3599,"l":100.1,"n":112,"o":100.1,"t":"2025-01-27T05:00:00Z","v":7245,"vw":101.545828},{"c":102.29,"h":102.9,"l":102.29,"n":122,"o":102.6,"t":"2025-01-28T05:00:00Z","v":7086,"vw":102.50646},{"c":101.8805,"h":102.41,"l":101.45,"n":292,"o":102.1,"t":"2025-01-29T05:00:00Z","v":39278,"vw":102.130331},{"c":102.98,"h":103.498,"l":102.6,"n":101,"o":102.6,"t":"2025-01-30T05:00:00Z","v":10162,"vw":102.961878},{"c":102.1042,"h":103.1939,"l":101.9276,"n":80,"o":103.04,"t":"2025-01-31T05:00:00Z","v":4897,"vw":102.643347},{"c":101.8119,"h":102.3378,"l":99.95,"n":144,"o":99.95,"t":"2025-02-03T05:00:00Z","v":10104,"vw":101.9408},{"c":102.1044,"h":102.31,"l":101.31,"n":82,"o":101.31,"t":"2025-02-04T05:00:00Z","v":2642,"vw":101.986778},{"c":102.477,"h":102.67,"l":102.2267,"n":83,"o":102.2267,"t":"2025-02-05T05:00:00Z","v":4479,"vw":102.335657},{"c":99.4785,"h":101.5061,"l":99.39,"n":117,"o":101.5061,"t":"2025-02-06T05:00:00Z","v":8878,"vw":99.851236},{"c":98.7494,"h":99.965,"l":98.7494,"n":110,"o":99.28,"t":"2025-02-07T05:00:00Z","v":11843,"vw":98.987386},{"c":99.47,"h":99.66,"l":98.1599,"n":220,"o":99.12,"t":"2025-02-10T05:00:00Z","v":26022,"vw":99.286797},{"c":99.4667,"h":99.48,"l":99.14,"n":115,"o":99.46,"t":"2025-02-11T05:00:00Z","v":3915,"vw":99.323101},{"c":99.14,"h":99.8778,"l":99.02,"n":74,"o":99.1,"t":"2025-02-12T05:00:00Z","v":18075,"vw":99.088632},{"c":101.34,"h":101.36,"l":99.8895,"n":85,"o":99.8895,"t":"2025-02-13T05:00:00Z","v":2210,"vw":100.919968},{"c":100.57,"h":101.71,"l":100.57,"n":58,"o":101.7099,"t":"2025-02-14T05:00:00Z","v":1676,"vw":101.395018},{"c":101.47,"h":101.47,"l":100.7514,"n":156,"o":101.21,"t":"2025-02-18T05:00:00Z","v":24089,"vw":101.337458},{"c":103,"h":103.25,"l":101.8,"n":182,"o":101.8,"t":"2025-02-19T05:00:00Z","v":13508,"vw":103.13729},{"c":102.02,"h":102.3,"l":101.843,"n":223,"o":101.885,"t":"2025-02-20T05:00:00Z","v":5349,"vw":102.040986},{"c":98.3103,"h":101.18,"l":98.3103,"n":185,"o":101.18,"t":"2025-02-21T05:00:00Z","v":13226,"vw":98.909016},{"c":98.7763,"h":99.0793,"l":98.7763,"n":76,"o":99.0793,"t":"2025-02-24T05:00:00Z","v":1005,"vw":99.062921},{"c":99.19,"h":99.41,"l":97.5902,"n":241,"o":98.655,"t":"2025-02-25T05:00:00Z","v":26338,"vw":99.188696},{"c":98.1632,"h":99.77,"l":98.05,"n":136,"o":99.13,"t":"2025-02-26T05:00:00Z","v":10132,"vw":98.981669},{"c":98.19,"h":99.78,"l":98.19,"n":133,"o":99.2201,"t":"2025-02-27T05:00:00Z","v":32031,"vw":99.498084},{"c":97.6616,"h":97.6616,"l":96.4233,"n":97,"o":97.66,"t":"2025-02-28T05:00:00Z","v":1728,"vw":96.87481},{"c":96.1284,"h":97.98,"l":95.9324,"n":230,"o":97.91,"t":"2025-03-03T05:00:00Z","v":13187,"vw":97.307467},{"c":96.4411,"h":96.9201,"l":95.2804,"n":128,"o":95.2804,"t":"2025-03-04T05:00:00Z","v":3114,"vw":96.259192},{"c":97.86,"h":97.86,"l":96.24,"n":79,"o":97.1171,"t":"2025-03-05T05:00:00Z","v":14084,"vw":96.761207},{"c":96.6116,"h":97.45,"l":95.9855,"n":146,"o":97.45,"t":"2025-03-06T05:00:00Z","v":2446,"vw":96.652912},{"c":96.9958,"h":97.5312,"l":95.6401,"n":126,"o":96.91,"t":"2025-03-07T05:00:00Z","v":4280,"vw":96.353842},{"c":95.086,"h":96.92,"l":95.086,"n":194,"o":95.53,"t":"2025-03-10T04:00:00Z","v":6995,"vw":96.473648},{"c":95.2253,"h":95.7662,"l":94.78,"n":95,"o":95.11,"t":"2025-03-11T04:00:00Z","v":2665,"vw":95.086677},{"c":94.5486,"h":95.0737,"l":94.435,"n":84,"o":94.44,"t":"2025-03-12T04:00:00Z","v":11467,"vw":94.499412},{"c":93.5567,"h":94,"l":93.015,"n":116,"o":94,"t":"2025-03-13T04:00:00Z","v":2247,"vw":93.671773},{"c":95.31,"h":95.31,"l":95.2155,"n":62,"o":95.2155,"t":"2025-03-14T04:00:00Z","v":727,"vw":95.274631},{"c":96.98,"h":97.01,"l":95.31,"n":72,"o":95.31,"t":"2025-03-17T04:00:00Z","v":3192,"vw":96.508692},{"c":97.1,"h":97.39,"l":96.57,"n":94,"o":96.57,"t":"2025-03-18T04:00:00Z","v":15120,"vw":96.956845},{"c":97.711,"h":97.86,"l":96.55,"n":76,"o":97.12,"t":"2025-03-19T04:00:00Z","v":9884,"vw":97.386252},{"c":96.9,"h":97.64,"l":96.88,"n":109,"o":97.5,"t":"2025-03-20T04:00:00Z","v":7708,"vw":97.348321},{"c":96.96,"h":97.1884,"l":95.96,"n":77,"o":95.96,"t":"2025-03-21T04:00:00Z","v":7208,"vw":96.883866},{"c":98.7349,"h":98.76,"l":98.25,"n":79,"o":98.25,"t":"2025-03-24T04:00:00Z","v":2866,"vw":98.417254},{"c":98.1885,"h":99.53,"l":98.1885,"n":88,"o":99.53,"t":"2025-03-25T04:00:00Z","v":3055,"vw":98.947054},{"c":98.02,"h":98.54,"l":97.62,"n":83,"o":98.2,"t":"2025-03-26T04:00:00Z","v":6125,"vw":97.927626},{"c":98.3897,"h":98.41,"l":97.8401,"n":122,"o":98.01,"t":"2025-03-27T04:00:00Z","v":3486,"vw":98.122348},{"c":97.3945,"h":98.74,"l":97,"n":78,"o":98.74,"t":"2025-03-28T04:00:00Z","v":2048,"vw":97.55811},{"c":98.1186,"h":98.4538,"l":96.79,"n":105,"o":96.79,"t":"2025-03-31T04:00:00Z","v":3285,"vw":97.946232},{"c":97.7649,"h":98.75,"l":97.55,"n":90,"o":98.41,"t":"2025-04-01T04:00:00Z","v":7278,"vw":98.159178},{"c":98.2175,"h":98.28,"l":97.7301,"n":113,"o":97.79,"t":"2025-04-02T04:00:00Z","v":6008,"vw":97.955714},{"c":97.3201,"h":98.08,"l":96.08,"n":127,"o":96.08,"t":"2025-04-03T04:00:00Z","v":3761,"vw":96.853855},{"c":94.0022,"h":94.78,"l":93.53,"n":168,"o":94.55,"t":"2025-04-04T04:00:00Z","v":4553,"vw":94.181302},{"c":92.9067,"h":95,"l":89.6147,"n":129,"o":91.15,"t":"2025-04-07T04:00:00Z","v":13926,"vw":92.746204},{"c":93.07,"h":95.9324,"l":92.53,"n":91,"o":95.9324,"t":"2025-04-08T04:00:00Z","v":2239,"vw":93.848696},{"c":97.61,"h":98.351,"l":92,"n":125,"o":92,"t":"2025-04-09T04:00:00Z","v":8041,"vw":93.910972},{"c":96.2525,"h":97.2499,"l":95.21,"n":81,"o":97.2499,"t":"2025-04-10T04:00:00Z","v":2723,"vw":95.86442},{"c":96.8102,"h":97.03,"l":95.13,"n":89,"o":96.5,"t":"2025-04-11T04:00:00Z","v":5846,"vw":95.890939},{"c":97.5608,"h":97.98,"l":96.42,"n":128,"o":97.98,"t":"2025-04-14T04:00:00Z","v":7386,"vw":97.163825},{"c":96.8717,"h":97.3277,"l":96.52,"n":89,"o":97.3277,"t":"2025-04-15T04:00:00Z","v":3589,"vw":96.796595},{"c":95.9365,"h":97.0489,"l":95.86,"n":52,"o":96.54,"t":"2025-04-16T04:00:00Z","v":1778,"vw":96.614312},{"c":94.2,"h":94.2,"l":93,"n":67,"o":93.69,"t":"2025-04-17T04:00:00Z","v":3107,"vw":93.567643},{"c":90.3,"h":93.45,"l":89.58,"n":185,"o":93.43,"t":"2025-04-21T04:00:00Z","v":7435,"vw":91.36354},{"c":92.2304,"h":92.3697,"l":91.25,"n":64,"o":91.25,"t":"2025-04-22T04:00:00Z","v":1573,"vw":91.578425},{"c":93.96,"h":95.105,"l":93.8098,"n":124,"o":93.95,"t":"2025-04-23T04:00:00Z","v":7148,"vw":94.325452},{"c":94.9509,"h":94.9509,"l":94.17,"n":55,"o":94.17,"t":"2025-04-24T04:00:00Z","v":1199,"vw":94.69772},{"c":95.09,"h":95.16,"l":94.1567,"n":79,"o":95.16,"t":"2025-04-25T04:00:00Z","v":6533,"vw":94.729729},{"c":95.55,"h":95.74,"l":94.605,"n":67,"o":95.53,"t":"2025-04-28T04:00:00Z","v":4907,"vw":95.373},{"c":96.24,"h":96.9,"l":95.18,"n":75,"o":95.18,"t":"2025-04-29T04:00:00Z","v":10231,"vw":96.277695},{"c":95.8806,"h":95.8806,"l":94.46,"n":126,"o":94.46,"t":"2025-04-30T04:00:00Z","v":4376,"vw":95.092086},{"c":95.5722,"h":96.31,"l":95.5722,"n":75,"o":96.31,"t":"2025-05-01T04:00:00Z","v":15259,"vw":96.069683},{"c":96.9562,"h":97.0912,"l":96.1,"n":56,"o":96.82,"t":"2025-05-02T04:00:00Z","v":2192,"vw":96.455754},{"c":96.8019,"h":97.405,"l":96.8,"n":76,"o":97.265,"t":"2025-05-05T04:00:00Z","v":912,"vw":97.202681},{"c":97.6146,"h":97.6146,"l":96.7725,"n":53,"o":96.8564,"t":"2025-05-06T04:00:00Z","v":1537,"vw":96.781665},{"c":98.2047,"h":98.2047,"l":97.4884,"n":57,"o":98,"t":"2025-05-07T04:00:00Z","v":2889,"vw":97.60651},{"c":97.88,"h":99.188,"l":97.8399,"n":106,"o":99.01,"t":"2025-05-08T04:00:00Z","v":7430,"vw":98.636532},{"c":97.36,"h":98.77,"l":97.36,"n":93,"o":98.77,"t":"2025-05-09T04:00:00Z","v":3563,"vw":98.116089},{"c":98.91,"h":100.19,"l":98.2984,"n":92,"o":99.49,"t":"2025-05-12T04:00:00Z","v":4315,"vw":99.079009},{"c":98.07,"h":98.78,"l":97.62,"n":170,"o":97.95,"t":"2025-05-13T04:00:00Z","v":7767,"vw":98.131202},{"c":97.37,"h":98.18,"l":97.3601,"n":149,"o":98.18,"t":"2025-05-14T04:00:00Z","v":11176,"vw":97.754237},{"c":98.66,"h":98.76,"l":96.58,"n":138,"o":97.19,"t":"2025-05-15T04:00:00Z","v":11711,"vw":97.300828},{"c":100.76,"h":100.76,"l":98.66,"n":100,"o":98.66,"t":"2025-05-16T04:00:00Z","v":4360,"vw":99.889412},{"c":100.2682,"h":100.4899,"l":99.89,"n":112,"o":99.98,"t":"2025-05-19T04:00:00Z","v":11937,"vw":100.126811},{"c":100.5961,"h":101.07,"l":99.91,"n":115,"o":100.155,"t":"2025-05-20T04:00:00Z","v":16838,"vw":100.9581},{"c":97.8271,"h":99.37,"l":97.8271,"n":106,"o":99.32,"t":"2025-05-21T04:00:00Z","v":3688,"vw":98.837667},{"c":95.8517,"h":97.05,"l":95.8517,"n":80,"o":97.05,"t":"2025-05-22T04:00:00Z","v":5071,"vw":96.685089},{"c":95.4897,"h":95.6,"l":95.07,"n":117,"o":95.6,"t":"2025-05-23T04:00:00Z","v":12468,"vw":95.293373},{"c":96.9958,"h":97.14,"l":96.32,"n":116,"o":96.53,"t":"2025-05-27T04:00:00Z","v":7397,"vw":96.714043},{"c":96.255,"h":96.79,"l":96.255,"n":119,"o":96.79,"t":"2025-05-28T04:00:00Z","v":5207,"vw":96.415797},{"c":96.37,"h":96.69,"l":96.37,"n":78,"o":96.69,"t":"2025-05-29T04:00:00Z","v":7723,"vw":96.490248},{"c":97.4,"h":97.97,"l":96.94,"n":90,"o":96.94,"t":"2025-05-30T04:00:00Z","v":6095,"vw":97.450287},{"c":97.15,"h":97.15,"l":96.5408,"n":88,"o":97.0799,"t":"2025-06-02T04:00:00Z","v":3614,"vw":96.906291},{"c":97.69,"h":98.29,"l":97.12,"n":113,"o":97.12,"t":"2025-06-03T04:00:00Z","v":7143,"vw":97.805579},{"c":97.5395,"h":98.88,"l":97.5395,"n":129,"o":97.78,"t":"2025-06-04T04:00:00Z","v":32747,"vw":98.083396},{"c":97.48,"h":98.26,"l":97.44,"n":90,"o":97.44,"t":"2025-06-05T04:00:00Z","v":4080,"vw":97.84879},{"c":98.52,"h":98.62,"l":97.68,"n":145,"o":97.68,"t":"2025-06-06T04:00:00Z","v":14060,"vw":98.250103},{"c":98.17,"h":98.45,"l":97.2,"n":161,"o":97.47,"t":"2025-06-09T04:00:00Z","v":9230,"vw":98.089759},{"c":97.7707,"h":98.1621,"l":97.6803,"n":52,"o":98.1621,"t":"2025-06-10T04:00:00Z","v":2570,"vw":97.922467},{"c":97.5923,"h":98.5796,"l":97.56,"n":77,"o":97.63,"t":"2025-06-11T04:00:00Z","v":4313,"vw":97.9077},{"c":97.51,"h":97.51,"l":96.83,"n":49,"o":96.83,"t":"2025-06-12T04:00:00Z","v":2014,"vw":97.319322},{"c":96.67,"h":97.5,"l":96.48,"n":68,"o":96.48,"t":"2025-06-13T04:00:00Z","v":31152,"vw":96.624752},{"c":97.08,"h":97.54,"l":96.22,"n":77,"o":96.91,"t":"2025-06-16T04:00:00Z","v":3992,"vw":96.680235},{"c":96.33,"h":97.09,"l":96.06,"n":280,"o":96.06,"t":"2025-06-17T04:00:00Z","v":35768,"vw":96.314644},{"c":97.0663,"h":97.6,"l":96.36,"n":171,"o":96.36,"t":"2025-06-18T04:00:00Z","v":13624,"vw":97.018751},{"c":96.5,"h":97.7395,"l":96.14,"n":172,"o":97.72,"t":"2025-06-20T04:00:00Z","v":11741,"vw":96.527567},{"c":96.07,"h":96.07,"l":94.53,"n":146,"o":95.59,"t":"2025-06-23T04:00:00Z","v":10104,"vw":95.380056},{"c":97.71,"h":97.71,"l":96.79,"n":68,"o":96.79,"t":"2025-06-24T04:00:00Z","v":3312,"vw":97.565077},{"c":96.99,"h":97.195,"l":96.63,"n":81,"o":97.08,"t":"2025-06-25T04:00:00Z","v":10566,"vw":97.032533},{"c":98.29,"h":98.7599,"l":97.6,"n":148,"o":98.3,"t":"2025-06-26T04:00:00Z","v":9339,"vw":98.193897},{"c":98.97,"h":99.72,"l":98.44,"n":104,"o":98.958,"t":"2025-06-27T04:00:00Z","v":5286,"vw":98.94089},{"c":99.55,"h":99.67,"l":98.69,"n":175,"o":99.2,"t":"2025-06-30T04:00:00Z","v":13452,"vw":99.335996},{"c":99.71,"h":100.3404,"l":98.85,"n":167,"o":99.11,"t":"2025-07-01T04:00:00Z","v":10613,"vw":99.834894},{"c":96.445,"h":98.79,"l":96.39,"n":212,"o":98.79,"t":"2025-07-02T04:00:00Z","v":22395,"vw":97.190832},{"c":96.828,"h":97.21,"l":96.5259,"n":75,"o":96.82,"t":"2025-07-03T04:00:00Z","v":1804,"vw":96.7449},{"c":95.755,"h":96.44,"l":95.59,"n":96,"o":96.44,"t":"2025-07-07T04:00:00Z","v":5166,"vw":95.943704},{"c":96.8417,"h":96.975,"l":96.48,"n":66,"o":96.6874,"t":"2025-07-08T04:00:00Z","v":3330,"vw":96.78147},{"c":96.9028,"h":97.22,"l":96.0985,"n":101,"o":97.22,"t":"2025-07-09T04:00:00Z","v":8109,"vw":96.565796},{"c":96.2334,"h":96.9468,"l":96.23,"n":73,"o":96.5345,"t":"2025-07-10T04:00:00Z","v":3142,"vw":96.629175},{"c":94.6786,"h":96.42,"l":94.61,"n":99,"o":96.42,"t":"2025-07-11T04:00:00Z","v":9759,"vw":94.83906},{"c":95.0993,"h":95.0993,"l":94.44,"n":84,"o":94.44,"t":"2025-07-14T04:00:00Z","v":4327,"vw":94.832565},{"c":93.202,"h":95.1695,"l":93.202,"n":77,"o":95.1695,"t":"2025-07-15T04:00:00Z","v":4455,"vw":93.561671},{"c":93.2095,"h":93.29,"l":92.7799,"n":78,"o":93.28,"t":"2025-07-16T04:00:00Z","v":4163,"vw":93.062982},{"c":92.98,"h":93.18,"l":92.78,"n":87,"o":92.78,"t":"2025-07-17T04:00:00Z","v":9645,"vw":92.968305},{"c":90.9585,"h":92.87,"l":90.9585,"n":98,"o":92.87,"t":"2025-07-18T04:00:00Z","v":2985,"vw":92.263019},{"c":91.02,"h":91.77,"l":91.02,"n":127,"o":91.19,"t":"2025-07-21T04:00:00Z","v":8772,"vw":91.37982},{"c":91.61,"h":92.63,"l":91.31,"n":269,"o":91.58,"t":"2025-07-22T04:00:00Z","v":25603,"vw":91.784932},{"c":93.4148,"h":93.47,"l":92.07,"n":79,"o":92.07,"t":"2025-07-23T04:00:00Z","v":5537,"vw":92.908664},{"c":90.3511,"h":92.81,"l":90.3511,"n":172,"o":92.59,"t":"2025-07-24T04:00:00Z","v":38423,"vw":92.103178},{"c":90.7699,"h":90.85,"l":90.55,"n":54,"o":90.55,"t":"2025-07-25T04:00:00Z","v":1663,"vw":90.729765},{"c":90.7854,"h":91.01,"l":90.7616,"n":92,"o":90.88,"t":"2025-07-28T04:00:00Z","v":2380,"vw":90.884385},{"c":90.31,"h":91.1161,"l":90.31,"n":77,"o":90.59,"t":"2025-07-29T04:00:00Z","v":2963,"vw":90.723783},{"c":91.5031,"h":91.72,"l":90.51,"n":91,"o":90.51,"t":"2025-07-30T04:00:00Z","v":7866,"vw":91.231629},{"c":89.82,"h":91.69,"l":89.82,"n":119,"o":91.3,"t":"2025-07-31T04:00:00Z","v":4662,"vw":90.864969},{"c":88,"h":89.15,"l":87.64,"n":119,"o":89.15,"t":"2025-08-01T04:00:00Z","v":3817,"vw":88.154046},{"c":89.46,"h":89.6315,"l":88.32,"n":112,"o":88.32,"t":"2025-08-04T04:00:00Z","v":16049,"vw":89.363632},{"c":89.9177,"h":90.04,"l":89.16,"n":50,"o":89.16,"t":"2025-08-05T04:00:00Z","v":1652,"vw":89.729812},{"c":88.8886,"h":89.75,"l":88.815,"n":62,"o":89.75,"t":"2025-08-06T04:00:00Z","v":1694,"vw":88.957561},{"c":88.8142,"h":89.41,"l":88.8142,"n":69,"o":89.41,"t":"2025-08-07T04:00:00Z","v":2486,"vw":89.080635},{"c":91,"h":91,"l":89.34,"n":67,"o":89.34,"t":"2025-08-08T04:00:00Z","v":2446,"vw":89.771502},{"c":91.1326,"h":91.47,"l":91.1326,"n":103,"o":91.33,"t":"2025-08-11T04:00:00Z","v":2908,"vw":91.300664},{"c":92.8012,"h":92.8012,"l":91,"n":120,"o":91,"t":"2025-08-12T04:00:00Z","v":3391,"vw":91.760388},{"c":95.125,"h":95.125,"l":93.62,"n":102,"o":93.62,"t":"2025-08-13T04:00:00Z","v":4782,"vw":94.482673},{"c":95.1218,"h":95.1218,"l":94.0701,"n":69,"o":94.18,"t":"2025-08-14T04:00:00Z","v":3443,"vw":94.321218},{"c":95.7742,"h":95.7742,"l":95.7742,"n":51,"o":95.7742,"t":"2025-08-15T04:00:00Z","v":660,"vw":95.7742},{"c":95.9337,"h":96.565,"l":95.74,"n":151,"o":95.74,"t":"2025-08-18T04:00:00Z","v":4187,"vw":96.348517},{"c":96.329,"h":96.5199,"l":96.329,"n":73,"o":96.5199,"t":"2025-08-19T04:00:00Z","v":854,"vw":96.5199},{"c":96.6903,"h":96.6903,"l":96.135,"n":88,"o":96.251,"t":"2025-08-20T04:00:00Z","v":3521,"vw":96.299949},{"c":97.1591,"h":97.83,"l":96.64,"n":176,"o":96.64,"t":"2025-08-21T04:00:00Z","v":35614,"vw":96.806513},{"c":98.8272,"h":99.46,"l":97.9699,"n":112,"o":97.9699,"t":"2025-08-22T04:00:00Z","v":5382,"vw":99.137871},{"c":97.4879,"h":98.1061,"l":97.38,"n":107,"o":98.1061,"t":"2025-08-25T04:00:00Z","v":7033,"vw":97.593667},{"c":97.4268,"h":97.44,"l":97.12,"n":55,"o":97.44,"t":"2025-08-26T04:00:00Z","v":1459,"vw":97.27121},{"c":98.33,"h":98.3425,"l":97.53,"n":65,"o":97.53,"t":"2025-08-27T04:00:00Z","v":4141,"vw":98.129111},{"c":98.3766,"h":98.3766,"l":97.57,"n":46,"o":98.15,"t":"2025-08-28T04:00:00Z","v":3198,"vw":97.960658},{"c":99.36,"h":99.36,"l":98.47,"n":92,"o":98.47,"t":"2025-08-29T04:00:00Z","v":3190,"vw":98.942876},{"c":99.4912,"h":99.963,"l":99.11,"n":87,"o":99.5377,"t":"2025-09-02T04:00:00Z","v":3690,"vw":99.401865},{"c":98.9453,"h":99.19,"l":98.7694,"n":65,"o":99.19,"t":"2025-09-03T04:00:00Z","v":2011,"vw":98.917916},{"c":99.319,"h":99.319,"l":98.11,"n":59,"o":98.62,"t":"2025-09-04T04:00:00Z","v":3751,"vw":98.776818},{"c":99.519,"h":99.75,"l":99.16,"n":58,"o":99.67,"t":"2025-09-05T04:00:00Z","v":2292,"vw":99.550797},{"c":99.8013,"h":100.11,"l":99.291,"n":71,"o":99.78,"t":"2025-09-08T04:00:00Z","v":4511,"vw":99.695311},{"c":99.5035,"h":99.7701,"l":98.65,"n":67,"o":99.52,"t":"2025-09-09T04:00:00Z","v":2396,"vw":99.184994},{"c":97.7999,"h":99.83,"l":97.71,"n":77,"o":99.83,"t":"2025-09-10T04:00:00Z","v":2888,"vw":98.491133},{"c":100.0381,"h":100.0381,"l":99.36,"n":59,"o":99.36,"t":"2025-09-11T04:00:00Z","v":1472,"vw":99.685472},{"c":98.8458,"h":99.52,"l":98.8458,"n":83,"o":99.52,"t":"2025-09-12T04:00:00Z","v":2410,"vw":99.204661},{"c":97.9539,"h":99.11,"l":97.9539,"n":121,"o":99.11,"t":"2025-09-15T04:00:00Z","v":4502,"vw":98.208116},{"c":97.279,"h":98.18,"l":97.17,"n":145,"o":98.18,"t":"2025-09-16T04:00:00Z","v":14262,"vw":97.69722},{"c":97.91,"h":99.28,"l":97.4,"n":83,"o":97.4,"t":"2025-09-17T04:00:00Z","v":3735,"vw":98.150378},{"c":99.6892,"h":99.7,"l":98.735,"n":69,"o":98.735,"t":"2025-09-18T04:00:00Z","v":2182,"vw":99.293745},{"c":98.7083,"h":99.17,"l":98.7083,"n":57,"o":99.0716,"t":"2025-09-19T04:00:00Z","v":1428,"vw":99.093654},{"c":100.139,"h":100.139,"l":99.52,"n":71,"o":99.52,"t":"2025-09-22T04:00:00Z","v":775,"vw":99.777015},{"c":100.1418,"h":101,"l":100.1418,"n":117,"o":101,"t":"2025-09-23T04:00:00Z","v":6727,"vw":100.344452},{"c":100.7088,"h":100.85,"l":100.28,"n":123,"o":100.85,"t":"2025-09-24T04:00:00Z","v":16572,"vw":100.520905},{"c":99.4262,"h":100.44,"l":98.8301,"n":110,"o":100.44,"t":"2025-09-25T04:00:00Z","v":10858,"vw":99.111784},{"c":101.13,"h":101.13,"l":99.69,"n":58,"o":99.84,"t":"2025-09-26T04:00:00Z","v":1528,"vw":100.457283},{"c":100.9343,"h":101.86,"l":100.93,"n":62,"o":101.86,"t":"2025-09-29T04:00:00Z","v":1486,"vw":101.193639},{"c":101.5649,"h":101.5649,"l":100.8265,"n":37,"o":101.08,"t":"2025-09-30T04:00:00Z","v":588,"vw":101.007571},{"c":101.2529,"h":101.46,"l":101.24,"n":88,"o":101.46,"t":"2025-10-01T04:00:00Z","v":3556,"vw":101.401626},{"c":101.4869,"h":101.4869,"l":100.839,"n":57,"o":101.085,"t":"2025-10-02T04:00:00Z","v":1827,"vw":101.273848},{"c":102.0466,"h":103.61,"l":101.88,"n":90,"o":101.88,"t":"2025-10-03T04:00:00Z","v":1869,"vw":103.092022},{"c":101.96,"h":102.68,"l":101.8918,"n":63,"o":102.61,"t":"2025-10-06T04:00:00Z","v":2500,"vw":102.038573},{"c":102.338,"h":102.65,"l":102.16,"n":39,"o":102.65,"t":"2025-10-07T04:00:00Z","v":1186,"vw":102.232824},{"c":102.91,"h":103.1497,"l":102.4861,"n":52,"o":103.1497,"t":"2025-10-08T04:00:00Z","v":2027,"vw":102.893615},{"c":102,"h":103.15,"l":102,"n":62,"o":103.15,"t":"2025-10-09T04:00:00Z","v":1137,"vw":102.478411},{"c":99.8253,"h":102.09,"l":99.8253,"n":88,"o":102.09,"t":"2025-10-10T04:00:00Z","v":8477,"vw":100.448565},{"c":100.1541,"h":100.17,"l":100.12,"n":38,"o":100.17,"t":"2025-10-13T04:00:00Z","v":447,"vw":100.150078},{"c":101.57,"h":101.57,"l":99.539,"n":50,"o":99.539,"t":"2025-10-14T04:00:00Z","v":1873,"vw":100.919752},{"c":102.4098,"h":102.4815,"l":101.7976,"n":43,"o":102.32,"t":"2025-10-15T04:00:00Z","v":1638,"vw":102.119351},{"c":102.07,"h":102.9196,"l":101.625,"n":128,"o":102.7,"t":"2025-10-16T04:00:00Z","v":7487,"vw":102.06704},{"c":101.6933,"h":101.8445,"l":101.4196,"n":40,"o":101.4196,"t":"2025-10-17T04:00:00Z","v":819,"vw":101.716906},{"c":103.9482,"h":103.9482,"l":102.38,"n":120,"o":102.38,"t":"2025-10-20T04:00:00Z","v":12276,"vw":103.364789},{"c":104.1641,"h":104.36,"l":103.79,"n":66,"o":103.79,"t":"2025-10-21T04:00:00Z","v":8248,"vw":104.214437},{"c":104.0095,"h":104.06,"l":103.2901,"n":72,"o":103.91,"t":"2025-10-22T04:00:00Z","v":29270,"vw":103.916375},{"c":104.01,"h":104.39,"l":103.08,"n":175,"o":103.58,"t":"2025-10-23T04:00:00Z","v":20573,"vw":103.528933},{"c":105.68,"h":105.87,"l":104.88,"n":139,"o":105.07,"t":"2025-10-24T04:00:00Z","v":10100,"vw":105.651968},{"c":105.62,"h":106.25,"l":105.34,"n":98,"o":106.25,"t":"2025-10-27T04:00:00Z","v":6904,"vw":105.663095},{"c":105.1142,"h":105.34,"l":104.29,"n":81,"o":105.27,"t":"2025-10-28T04:00:00Z","v":10382,"vw":105.09999},{"c":104.7668,"h":106.26,"l":104.5073,"n":103,"o":105.28,"t":"2025-10-29T04:00:00Z","v":13368,"vw":106.031839},{"c":103.099,"h":105.28,"l":103.099,"n":75,"o":104.7,"t":"2025-10-30T04:00:00Z","v":12420,"vw":104.824298},{"c":102.6761,"h":103.185,"l":102.06,"n":82,"o":103.09,"t":"2025-10-31T04:00:00Z","v":6871,"vw":102.467486},{"c":103.6662,"h":103.6662,"l":101.4423,"n":123,"o":102.96,"t":"2025-11-03T05:00:00Z","v":11657,"vw":102.524559},{"c":104.59,"h":105.55,"l":102.89,"n":119,"o":102.89,"t":"2025-11-04T05:00:00Z","v":15572,"vw":104.915132},{"c":104.8584,"h":105.23,"l":104.24,"n":67,"o":104.5022,"t":"2025-11-05T05:00:00Z","v":5343,"vw":104.631849},{"c":103.0888,"h":104.73,"l":103.0888,"n":78,"o":104.73,"t":"2025-11-06T05:00:00Z","v":2687,"vw":103.591893},{"c":103.5737,"h":103.74,"l":102.75,"n":67,"o":102.93,"t":"2025-11-07T05:00:00Z","v":3383,"vw":103.10938},{"c":102.97,"h":103.18,"l":102.06,"n":151,"o":103.18,"t":"2025-11-10T05:00:00Z","v":27975,"vw":102.727777},{"c":103.845,"h":104.1899,"l":103.001,"n":79,"o":103.16,"t":"2025-11-11T05:00:00Z","v":13809,"vw":103.75423},{"c":103.5438,"h":104.41,"l":103.4,"n":75,"o":103.4,"t":"2025-11-12T05:00:00Z","v":5887,"vw":104.130617},{"c":101.79,"h":103.19,"l":101.78,"n":97,"o":102.86,"t":"2025-11-13T05:00:00Z","v":4195,"vw":102.271209},{"c":101.39,"h":101.765,"l":100.7801,"n":81,"o":100.79,"t":"2025-11-14T05:00:00Z","v":4526,"vw":101.39571},{"c":101.608,"h":102.79,"l":101.53,"n":87,"o":101.53,"t":"2025-11-17T05:00:00Z","v":2662,"vw":102.270709},{"c":101.5171,"h":101.65,"l":100.48,"n":73,"o":100.48,"t":"2025-11-18T05:00:00Z","v":11380,"vw":101.619063},{"c":101.708,"h":102.08,"l":101.01,"n":140,"o":101.53,"t":"2025-11-19T05:00:00Z","v":7587,"vw":101.604808},{"c":102.23,"h":104.44,"l":102.2,"n":116,"o":103.68,"t":"2025-11-20T05:00:00Z","v":3508,"vw":103.155117},{"c":106.23,"h":106.7,"l":103.26,"n":231,"o":103.26,"t":"2025-11-21T05:00:00Z","v":23267,"vw":106.069454},{"c":108.69,"h":108.78,"l":106.91,"n":136,"o":106.91,"t":"2025-11-24T05:00:00Z","v":5238,"vw":108.035868},{"c":111.2,"h":111.34,"l":109.38,"n":202,"o":109.38,"t":"2025-11-25T05:00:00Z","v":11570,"vw":110.915793},{"c":110.9946,"h":111.5,"l":110.95,"n":117,"o":111.21,"t":"2025-11-26T05:00:00Z","v":7894,"vw":111.2999},{"c":110.9226,"h":111.36,"l":110.81,"n":76,"o":111.36,"t":"2025-11-28T05:00:00Z","v":2695,"vw":111.079427},{"c":109.5,"h":110.77,"l":109.5,"n":139,"o":109.9,"t":"2025-12-01T05:00:00Z","v":9701,"vw":110.112944},{"c":108.4194,"h":109.85,"l":108.36,"n":96,"o":109.85,"t":"2025-12-02T05:00:00Z","v":3270,"vw":109.104537},{"c":107.92,"h":108.415,"l":107.78,"n":111,"o":108.1005,"t":"2025-12-03T05:00:00Z","v":6972,"vw":107.993298},{"c":108.2,"h":108.4,"l":107.79,"n":89,"o":107.79,"t":"2025-12-04T05:00:00Z","v":3371,"vw":108.121323},{"c":107.1585,"h":107.1599,"l":107.1,"n":60,"o":107.1,"t":"2025-12-05T05:00:00Z","v":1478,"vw":107.130132},{"c":106.6793,"h":107.05,"l":106.47,"n":99,"o":106.47,"t":"2025-12-08T05:00:00Z","v":2585,"vw":106.888289},{"c":106.66,"h":107.48,"l":106.5,"n":65,"o":107.48,"t":"2025-12-09T05:00:00Z","v":9860,"vw":106.604383},{"c":107.5264,"h":107.5264,"l":106.6,"n":56,"o":106.6,"t":"2025-12-10T05:00:00Z","v":1437,"vw":107.028307},{"c":109.23,"h":109.23,"l":108.44,"n":82,"o":108.535,"t":"2025-12-11T05:00:00Z","v":15034,"vw":108.503217},{"c":109.6,"h":109.95,"l":109.41,"n":83,"o":109.4837,"t":"2025-12-12T05:00:00Z","v":3467,"vw":109.607881},{"c":109.39,"h":109.49,"l":109.14,"n":87,"o":109.42,"t":"2025-12-15T05:00:00Z","v":2832,"vw":109.403939},{"c":107.9653,"h":109.0555,"l":107.525,"n":62,"o":109.02,"t":"2025-12-16T05:00:00Z","v":1937,"vw":108.275799},{"c":107.6,"h":108.46,"l":107.6,"n":78,"o":108.11,"t":"2025-12-17T05:00:00Z","v":5523,"vw":108.196308},{"c":107.729,"h":108.43,"l":107.3438,"n":68,"o":108.29,"t":"2025-12-18T05:00:00Z","v":5548,"vw":107.947346},{"c":108.3133,"h":108.69,"l":108.12,"n":85,"o":108.33,"t":"2025-12-19T05:00:00Z","v":5548,"vw":108.408753},{"c":108.8039,"h":109.32,"l":108.24,"n":187,"o":108.24,"t":"2025-12-22T05:00:00Z","v":4300,"vw":108.861125},{"c":107.9467,"h":108.38,"l":107.9467,"n":78,"o":108.28,"t":"2025-12-23T05:00:00Z","v":2196,"vw":108.213439},{"c":108.29,"h":108.48,"l":107.695,"n":196,"o":108.45,"t":"2025-12-24T05:00:00Z","v":23844,"vw":108.177032},{"c":108.623,"h":108.7,"l":108.0184,"n":115,"o":108.05,"t":"2025-12-26T05:00:00Z","v":5956,"vw":108.268857},{"c":108.21,"h":108.505,"l":108.01,"n":115,"o":108.47,"t":"2025-12-29T05:00:00Z","v":5445,"vw":108.189554},{"c":107.91,"h":108.42,"l":107.91,"n":91,"o":108.42,"t":"2025-12-30T05:00:00Z","v":3066,"vw":108.208865},{"c":106.86,"h":108.11,"l":106.85,"n":115,"o":108.11,"t":"2025-12-31T05:00:00Z","v":5278,"vw":107.157006},{"c":107.32,"h":107.59,"l":106.43,"n":192,"o":106.51,"t":"2026-01-02T05:00:00Z","v":120634,"vw":107.146164},{"c":109.63,"h":109.7599,"l":106.83,"n":202,"o":107.1,"t":"2026-01-05T05:00:00Z","v":18210,"vw":107.391357},{"c":111.66,"h":111.8592,"l":109.47,"n":97,"o":109.47,"t":"2026-01-06T05:00:00Z","v":4031,"vw":111.315733},{"c":110.66,"h":111.99,"l":110.5,"n":146,"o":111.5841,"t":"2026-01-07T05:00:00Z","v":7703,"vw":111.006989},{"c":111.1,"h":111.4992,"l":110.9,"n":123,"o":111.4992,"t":"2026-01-08T05:00:00Z","v":9806,"vw":111.233827},{"c":110.199,"h":111.38,"l":110.03,"n":124,"o":111.38,"t":"2026-01-09T05:00:00Z","v":7285,"vw":110.326085},{"c":110.38,"h":110.38,"l":108.3901,"n":146,"o":108.41,"t":"2026-01-12T05:00:00Z","v":6699,"vw":109.605503},{"c":109.175,"h":110.69,"l":109.165,"n":170,"o":110.69,"t":"2026-01-13T05:00:00Z","v":16606,"vw":109.654997},{"c":109.68,"h":109.85,"l":109.155,"n":98,"o":109.28,"t":"2026-01-14T05:00:00Z","v":25444,"vw":109.420084},{"c":111.4612,"h":111.84,"l":109.2001,"n":81,"o":109.71,"t":"2026-01-15T05:00:00Z","v":7831,"vw":111.296415},{"c":110.08,"h":110.935,"l":110,"n":98,"o":110.935,"t":"2026-01-16T05:00:00Z","v":3139,"vw":110.273131},{"c":109.6363,"h":110.41,"l":108.7,"n":61,"o":108.7,"t":"2026-01-20T05:00:00Z","v":5820,"vw":109.539297},{"c":110.4921,"h":110.5801,"l":110.175,"n":75,"o":110.55,"t":"2026-01-21T05:00:00Z","v":4014,"vw":110.384437},{"c":111.7295,"h":112.085,"l":111.11,"n":76,"o":111.11,"t":"2026-01-22T05:00:00Z","v":2850,"vw":111.822152},{"c":111.1866,"h":111.301,"l":111.03,"n":78,"o":111.27,"t":"2026-01-23T05:00:00Z","v":4241,"vw":111.127985},{"c":111.46,"h":111.715,"l":111.39,"n":73,"o":111.715,"t":"2026-01-26T05:00:00Z","v":2843,"vw":111.558972},{"c":106.5715,"h":107.82,"l":106.376,"n":232,"o":107.42,"t":"2026-01-27T05:00:00Z","v":27538,"vw":107.042113},{"c":105.9,"h":106.56,"l":105.42,"n":168,"o":106.56,"t":"2026-01-28T05:00:00Z","v":16947,"vw":105.771368},{"c":106.34,"h":106.34,"l":105.71,"n":73,"o":105.94,"t":"2026-01-29T05:00:00Z","v":1843,"vw":105.957429},{"c":106.86,"h":106.862,"l":105.51,"n":60,"o":105.59,"t":"2026-01-30T05:00:00Z","v":1343,"vw":106.170073},{"c":107.6529,"h":107.8435,"l":107,"n":86,"o":107,"t":"2026-02-02T05:00:00Z","v":4625,"vw":107.676973},{"c":106.9107,"h":107.68,"l":106.2,"n":74,"o":107.68,"t":"2026-02-03T05:00:00Z","v":2098,"vw":106.41076},{"c":104.8946,"h":106.7,"l":104.86,"n":77,"o":105.84,"t":"2026-02-04T05:00:00Z","v":2675,"vw":105.973577},{"c":105.8323,"h":106.2153,"l":105.77,"n":75,"o":106.2153,"t":"2026-02-05T05:00:00Z","v":1394,"vw":105.944207},{"c":106.2694,"h":106.56,"l":105.9,"n":47,"o":106.56,"t":"2026-02-06T05:00:00Z","v":3984,"vw":106.222676},{"c":105.17,"h":105.52,"l":104.61,"n":70,"o":104.61,"t":"2026-02-09T05:00:00Z","v":2345,"vw":105.172772},{"c":105.87,"h":106.3951,"l":104.97,"n":109,"o":104.97,"t":"2026-02-10T05:00:00Z","v":7301,"vw":106.200794},{"c":108.34,"h":108.34,"l":105.49,"n":109,"o":105.72,"t":"2026-02-11T05:00:00Z","v":29928,"vw":107.633332},{"c":106.72,"h":108.98,"l":106.72,"n":175,"o":108.28,"t":"2026-02-12T05:00:00Z","v":17540,"vw":107.887742},{"c":108.15,"h":108.68,"l":106.65,"n":70,"o":106.65,"t":"2026-02-13T05:00:00Z","v":2040,"vw":107.864159},{"c":108.33,"h":109.03,"l":108.01,"n":59,"o":108.31,"t":"2026-02-17T05:00:00Z","v":1482,"vw":108.468167},{"c":108.63,"h":108.73,"l":108.25,"n":60,"o":108.73,"t":"2026-02-18T05:00:00Z","v":2475,"vw":108.607942},{"c":107.8673,"h":108.05,"l":107.26,"n":86,"o":108.05,"t":"2026-02-19T05:00:00Z","v":5347,"vw":107.613714},{"c":107.8596,"h":107.95,"l":107.01,"n":91,"o":107.12,"t":"2026-02-20T05:00:00Z","v":4227,"vw":107.494553},{"c":108.05,"h":108.17,"l":107.69,"n":61,"o":107.69,"t":"2026-02-23T05:00:00Z","v":1541,"vw":107.925478},{"c":106.7224,"h":106.82,"l":106.16,"n":73,"o":106.16,"t":"2026-02-24T05:00:00Z","v":2254,"vw":106.560671},{"c":108.2881,"h":108.425,"l":107.47,"n":75,"o":107.47,"t":"2026-02-25T05:00:00Z","v":3610,"vw":107.843808},{"c":108.66,"h":108.77,"l":107.56,"n":186,"o":107.87,"t":"2026-02-26T05:00:00Z","v":20588,"vw":107.910496},{"c":108.3102,"h":108.3801,"l":108.3102,"n":55,"o":108.3801,"t":"2026-02-27T05:00:00Z","v":958,"vw":108.37648},{"c":109.04,"h":109.105,"l":107.38,"n":75,"o":107.38,"t":"2026-03-02T05:00:00Z","v":2098,"vw":108.257704},{"c":108.01,"h":108.51,"l":106.5856,"n":246,"o":106.96,"t":"2026-03-03T05:00:00Z","v":23831,"vw":108.064528},{"c":108.96,"h":109.41,"l":108.96,"n":98,"o":109.01,"t":"2026-03-04T05:00:00Z","v":3270,"vw":109.125232},{"c":107.54,"h":108.06,"l":107.27,"n":104,"o":108.06,"t":"2026-03-05T05:00:00Z","v":1506,"vw":107.675262},{"c":106.2373,"h":106.2373,"l":105.54,"n":127,"o":106.03,"t":"2026-03-06T05:00:00Z","v":1660,"vw":105.91747},{"c":106.82,"h":106.94,"l":104.09,"n":77,"o":105.65,"t":"2026-03-09T04:00:00Z","v":7793,"vw":105.876681},{"c":105.14,"h":106.18,"l":105.13,"n":60,"o":106.18,"t":"2026-03-10T04:00:00Z","v":1067,"vw":105.350317},{"c":104.9,"h":104.98,"l":104.35,"n":252,"o":104.89,"t":"2026-03-11T04:00:00Z","v":16828,"vw":104.805939},{"c":103.05,"h":104.96,"l":103.05,"n":88,"o":104.96,"t":"2026-03-12T04:00:00Z","v":6424,"vw":103.346772},{"c":103.49,"h":103.87,"l":102.72,"n":54,"o":103.43,"t":"2026-03-13T04:00:00Z","v":1542,"vw":103.271213},{"c":103.6299,"h":104.34,"l":103.6299,"n":67,"o":104.34,"t":"2026-03-16T04:00:00Z","v":857,"vw":104.036885},{"c":104.131,"h":104.74,"l":104.131,"n":52,"o":104.22,"t":"2026-03-17T04:00:00Z","v":2022,"vw":104.349031},{"c":102.7297,"h":103,"l":102.7297,"n":55,"o":103,"t":"2026-03-18T04:00:00Z","v":20456,"vw":103},{"c":102.37,"h":102.735,"l":101.48,"n":150,"o":102.1,"t":"2026-03-19T04:00:00Z","v":5108,"vw":102.0726},{"c":100.75,"h":101.71,"l":100.75,"n":66,"o":101.27,"t":"2026-03-20T04:00:00Z","v":1568,"vw":101.259804},{"c":101.52,"h":102.96,"l":101.5,"n":91,"o":102.28,"t":"2026-03-23T04:00:00Z","v":4803,"vw":101.951926},{"c":101.48,"h":101.48,"l":100.59,"n":71,"o":100.98,"t":"2026-03-24T04:00:00Z","v":902,"vw":101.014622},{"c":101.71,"h":102.39,"l":101.55,"n":75,"o":102.39,"t":"2026-03-25T04:00:00Z","v":32827,"vw":101.708842},{"c":100.885,"h":101.96,"l":100.82,"n":92,"o":101.06,"t":"2026-03-26T04:00:00Z","v":42737,"vw":101.370843},{"c":98.36,"h":100.55,"l":98.15,"n":157,"o":100.55,"t":"2026-03-27T04:00:00Z","v":25273,"vw":98.694304},{"c":98.2883,"h":99.29,"l":98.2883,"n":63,"o":99.29,"t":"2026-03-30T04:00:00Z","v":753,"vw":99.29},{"c":100.13,"h":100.13,"l":98.86,"n":52,"o":99.35,"t":"2026-03-31T04:00:00Z","v":1210,"vw":99.358711},{"c":100.54,"h":100.54,"l":100.54,"n":46,"o":100.54,"t":"2026-04-01T04:00:00Z","v":587,"vw":100.54},{"c":101.13,"h":101.13,"l":100.81,"n":51,"o":100.81,"t":"2026-04-02T04:00:00Z","v":710,"vw":101.03},{"c":102.2529,"h":102.3,"l":101.7,"n":86,"o":101.7,"t":"2026-04-06T04:00:00Z","v":5436,"vw":101.937958},{"c":103.5999,"h":104.2,"l":103.01,"n":106,"o":103.2,"t":"2026-04-07T04:00:00Z","v":8139,"vw":103.45918},{"c":105.16,"h":105.77,"l":104.89,"n":76,"o":105.6664,"t":"2026-04-08T04:00:00Z","v":4853,"vw":105.583104},{"c":104.9088,"h":104.9088,"l":104.15,"n":30,"o":104.15,"t":"2026-04-09T04:00:00Z","v":1780,"vw":104.15},{"c":102.6615,"h":105.22,"l":102.61,"n":47,"o":105.22,"t":"2026-04-10T04:00:00Z","v":2413,"vw":103.782178},{"c":104.5438,"h":104.5438,"l":101.98,"n":93,"o":102.08,"t":"2026-04-13T04:00:00Z","v":5326,"vw":102.791487},{"c":105.12,"h":105.58,"l":105.11,"n":64,"o":105.58,"t":"2026-04-14T04:00:00Z","v":2516,"vw":105.438333},{"c":105.4625,"h":105.4625,"l":104.715,"n":60,"o":104.85,"t":"2026-04-15T04:00:00Z","v":2619,"vw":104.907699},{"c":106.3,"h":106.41,"l":105.875,"n":58,"o":105.875,"t":"2026-04-16T04:00:00Z","v":3104,"vw":106.265729},{"c":107.9066,"h":108.565,"l":107.76,"n":50,"o":108.565,"t":"2026-04-17T04:00:00Z","v":756,"vw":108.073197},{"c":108.1258,"h":108.455,"l":108.1,"n":88,"o":108.38,"t":"2026-04-20T04:00:00Z","v":4375,"vw":108.304211},{"c":107.4499,"h":110.05,"l":107.44,"n":77,"o":109.86,"t":"2026-04-21T04:00:00Z","v":5094,"vw":108.232097},{"c":107.9856,"h":108.18,"l":107.5,"n":46,"o":108.18,"t":"2026-04-22T04:00:00Z","v":1341,"vw":107.732439},{"c":107.7946,"h":108.64,"l":107.233,"n":48,"o":108.56,"t":"2026-04-23T04:00:00Z","v":744,"vw":108.135814},{"c":108.83,"h":108.87,"l":107.31,"n":407,"o":107.93,"t":"2026-04-24T04:00:00Z","v":49433,"vw":108.146561},{"c":110.0315,"h":110.29,"l":109.982,"n":68,"o":109.982,"t":"2026-04-27T04:00:00Z","v":2127,"vw":110.267467},{"c":110.1792,"h":110.21,"l":109.85,"n":61,"o":110.12,"t":"2026-04-28T04:00:00Z","v":2154,"vw":110.085353},{"c":110.0796,"h":110.19,"l":109.25,"n":58,"o":110.19,"t":"2026-04-29T04:00:00Z","v":844,"vw":109.725741},{"c":109.9029,"h":109.9029,"l":108.775,"n":56,"o":108.94,"t":"2026-04-30T04:00:00Z","v":2092,"vw":109.338488},{"c":110.5329,"h":110.5329,"l":110.3,"n":45,"o":110.3,"t":"2026-05-01T04:00:00Z","v":763,"vw":110.339841},{"c":110.5048,"h":111.115,"l":110.43,"n":59,"o":111.115,"t":"2026-05-04T04:00:00Z","v":1974,"vw":110.703785},{"c":108.2481,"h":109.77,"l":108.23,"n":80,"o":109.77,"t":"2026-05-05T04:00:00Z","v":5370,"vw":108.574233},{"c":109.6251,"h":109.8,"l":108.42,"n":44,"o":108.42,"t":"2026-05-06T04:00:00Z","v":800,"vw":108.808134},{"c":109.836,"h":110.22,"l":109.4299,"n":56,"o":110.22,"t":"2026-05-07T04:00:00Z","v":3546,"vw":109.529154},{"c":112.2828,"h":112.2828,"l":110,"n":73,"o":110.56,"t":"2026-05-08T04:00:00Z","v":3180,"vw":110.805442},{"c":111.3952,"h":111.83,"l":111.3952,"n":58,"o":111.82,"t":"2026-05-11T04:00:00Z","v":1426,"vw":111.768333},{"c":113.5743,"h":113.5743,"l":111.1,"n":62,"o":111.1,"t":"2026-05-12T04:00:00Z","v":1973,"vw":111.663667},{"c":113.9845,"h":113.9845,"l":113.45,"n":63,"o":113.58,"t":"2026-05-13T04:00:00Z","v":1425,"vw":113.614},{"c":113.84,"h":114.72,"l":113.84,"n":72,"o":114.2399,"t":"2026-05-14T04:00:00Z","v":4740,"vw":114.146587},{"c":112.6018,"h":113.0601,"l":112.6018,"n":55,"o":113.06,"t":"2026-05-15T04:00:00Z","v":822,"vw":112.83358},{"c":113.1909,"h":113.6,"l":113.1909,"n":57,"o":113.55,"t":"2026-05-18T04:00:00Z","v":3230,"vw":113.588525},{"c":112.9458,"h":113.61,"l":112.9458,"n":64,"o":113.61,"t":"2026-05-19T04:00:00Z","v":2274,"vw":113.44001},{"c":113.9947,"h":113.9947,"l":113.34,"n":57,"o":113.9356,"t":"2026-05-20T04:00:00Z","v":1814,"vw":113.737727},{"c":113.2606,"h":113.43,"l":112.365,"n":74,"o":113.43,"t":"2026-05-21T04:00:00Z","v":3432,"vw":113.03157},{"c":113.6882,"h":114.7,"l":113.4,"n":63,"o":114.53,"t":"2026-05-22T04:00:00Z","v":4307,"vw":113.757949},{"c":113.4388,"h":114.12,"l":113.28,"n":73,"o":114.12,"t":"2026-05-26T04:00:00Z","v":2470,"vw":113.525575},{"c":114.2866,"h":114.63,"l":114.2199,"n":65,"o":114.63,"t":"2026-05-27T04:00:00Z","v":1462,"vw":114.386401},{"c":115.6288,"h":115.6288,"l":115.565,"n":73,"o":115.565,"t":"2026-05-28T04:00:00Z","v":1260,"vw":115.565},{"c":114.5435,"h":116.11,"l":114.54,"n":143,"o":116.1,"t":"2026-05-29T04:00:00Z","v":13502,"vw":115.110952},{"c":114.4519,"h":114.96,"l":114.175,"n":105,"o":114.46,"t":"2026-06-01T04:00:00Z","v":5127,"vw":114.476123},{"c":113.25,"h":114.3399,"l":113.045,"n":80,"o":113.96,"t":"2026-06-02T04:00:00Z","v":3257,"vw":113.402825},{"c":113.565,"h":113.6,"l":112.64,"n":72,"o":112.95,"t":"2026-06-03T04:00:00Z","v":3055,"vw":113.230203},{"c":116.11,"h":117.75,"l":114.34,"n":100,"o":114.34,"t":"2026-06-04T04:00:00Z","v":16279,"vw":116.85662},{"c":116.6197,"h":117.2,"l":116.06,"n":88,"o":116.06,"t":"2026-06-05T04:00:00Z","v":4048,"vw":116.993159},{"c":116.5037,"h":117.32,"l":116.09,"n":91,"o":117.32,"t":"2026-06-08T04:00:00Z","v":2796,"vw":116.861641},{"c":119.8413,"h":119.98,"l":116.95,"n":150,"o":116.95,"t":"2026-06-09T04:00:00Z","v":6908,"vw":119.418525},{"c":120.1826,"h":121.26,"l":119.6,"n":329,"o":120.29,"t":"2026-06-10T04:00:00Z","v":17605,"vw":120.434155},{"c":121.7,"h":121.94,"l":120.165,"n":254,"o":120.74,"t":"2026-06-11T04:00:00Z","v":31348,"vw":121.154251},{"c":122.08,"h":122.62,"l":121.25,"n":720,"o":122.62,"t":"2026-06-12T04:00:00Z","v":39600,"vw":121.941679},{"c":122.2273,"h":123.25,"l":120.75,"n":297,"o":123.25,"t":"2026-06-15T04:00:00Z","v":15906,"vw":122.062205},{"c":122.3792,"h":123.66,"l":122.22,"n":187,"o":122.95,"t":"2026-06-16T04:00:00Z","v":14099,"vw":122.627418},{"c":120.85,"h":122.89,"l":120.43,"n":195,"o":122.89,"t":"2026-06-17T04:00:00Z","v":12244,"vw":121.344001},{"c":122.05,"h":122.2299,"l":121.36,"n":190,"o":122.19,"t":"2026-06-18T04:00:00Z","v":16371,"vw":121.821765},{"c":122.14,"h":122.87,"l":121.62,"n":156,"o":122.05,"t":"2026-06-22T04:00:00Z","v":6186,"vw":122.209377},{"c":123.22,"h":123.62,"l":121.98,"n":141,"o":121.98,"t":"2026-06-23T04:00:00Z","v":5057,"vw":123.239589},{"c":125.6627,"h":126.13,"l":124.15,"n":345,"o":124.15,"t":"2026-06-24T04:00:00Z","v":56156,"vw":125.685693},{"c":127.97,"h":128.13,"l":126.2,"n":947,"o":126.58,"t":"2026-06-25T04:00:00Z","v":103875,"vw":127.347114},{"c":130.96,"h":130.96,"l":127.98,"n":314,"o":128.41,"t":"2026-06-26T04:00:00Z","v":18210,"vw":129.60139},{"c":130.86,"h":131.73,"l":130.155,"n":1215,"o":131.67,"t":"2026-06-29T04:00:00Z","v":49337,"vw":130.9691},{"c":132.1,"h":132.39,"l":129.958,"n":1832,"o":131.64,"t":"2026-06-30T04:00:00Z","v":139076,"vw":131.485868},{"c":136.18,"h":136.41,"l":132.75,"n":1177,"o":133.1,"t":"2026-07-01T04:00:00Z","v":149756,"vw":134.832615},{"c":137.73,"h":138.36,"l":136.735,"n":781,"o":137.11,"t":"2026-07-02T04:00:00Z","v":81850,"vw":137.405649},{"c":137.5,"h":138.5,"l":137.2,"n":805,"o":138.48,"t":"2026-07-06T04:00:00Z","v":49637,"vw":137.825331},{"c":136.9,"h":138.92,"l":136.54,"n":659,"o":138.36,"t":"2026-07-07T04:00:00Z","v":45865,"vw":138.015821},{"c":134.75,"h":136.115,"l":134.48,"n":430,"o":135.66,"t":"2026-07-08T04:00:00Z","v":21069,"vw":135.292567},{"c":136.24,"h":136.52,"l":134.8,"n":419,"o":134.8,"t":"2026-07-09T04:00:00Z","v":22467,"vw":135.703819},{"c":134.9,"h":136.99,"l":133.68,"n":429,"o":136.25,"t":"2026-07-10T04:00:00Z","v":33018,"vw":134.489349},{"c":135,"h":136.32,"l":134.74,"n":289,"o":135.18,"t":"2026-07-13T04:00:00Z","v":17970,"vw":135.479797},{"c":134.21,"h":134.65,"l":133,"n":543,"o":134.65,"t":"2026-07-14T04:00:00Z","v":46610,"vw":133.612915},{"c":134.75,"h":135.54,"l":132.57,"n":440,"o":133.11,"t":"2026-07-15T04:00:00Z","v":30458,"vw":134.011032},{"c":135.355,"h":137.2556,"l":135.31,"n":314,"o":135.49,"t":"2026-07-16T04:00:00Z","v":14765,"vw":136.276561},{"c":135.77,"h":136.23,"l":134.55,"n":264,"o":135.27,"t":"2026-07-17T04:00:00Z","v":13102,"vw":135.561126},{"c":134.46,"h":136.579,"l":134.34,"n":411,"o":136.54,"t":"2026-07-20T04:00:00Z","v":21144,"vw":135.173298},{"c":135.68,"h":135.78,"l":133.46,"n":527,"o":133.95,"t":"2026-07-21T04:00:00Z","v":43446,"vw":135.058696},{"c":132.94,"h":136.35,"l":132.56,"n":443,"o":136.35,"t":"2026-07-22T04:00:00Z","v":34423,"vw":133.665393},{"c":131.95,"h":132.488,"l":131.16,"n":483,"o":132.14,"t":"2026-07-23T04:00:00Z","v":34919,"vw":131.7196},{"c":132.8235,"h":134.515,"l":132.8235,"n":224,"o":133.18,"t":"2026-07-24T04:00:00Z","v":11104,"vw":133.633539},{"c":133.2609,"h":134.275,"l":133.11,"n":457,"o":133.68,"t":"2026-07-27T04:00:00Z","v":13177,"vw":133.684774},{"c":135.96,"h":135.96,"l":133.57,"n":310,"o":134.22,"t":"2026-07-28T04:00:00Z","v":21102,"vw":134.897354},{"c":134.07,"h":136.48,"l":133.88,"n":292,"o":136.48,"t":"2026-07-29T04:00:00Z","v":22628,"vw":135.042056},{"c":134.2576,"h":134.44,"l":133.11,"n":207,"o":133.55,"t":"2026-07-30T04:00:00Z","v":14506,"vw":133.855657},{"c":132.7056,"h":133.77,"l":131.649,"n":243,"o":133.77,"t":"2026-07-31T04:00:00Z","v":9375,"vw":132.970569},{"c":134.19,"h":135.06,"l":134.02,"n":253,"o":134.02,"t":"2026-08-03T04:00:00Z","v":32733,"vw":134.484283},{"c":132.89,"h":133.78,"l":131.4004,"n":526,"o":133.78,"t":"2026-08-04T04:00:00Z","v":51091,"vw":132.651335},{"c":133.84,"h":134.7995,"l":132.35,"n":259,"o":133.03,"t":"2026-08-05T04:00:00Z","v":17151,"vw":133.737303},{"c":131.8185,"h":134.41,"l":131.38,"n":270,"o":134.41,"t":"2026-08-06T04:00:00Z","v":18150,"vw":131.892314},{"c":135.36,"h":136,"l":132.57,"n":436,"o":132.57,"t":"2026-08-07T04:00:00Z","v":36282,"vw":135.148474},{"c":136.67,"h":137.55,"l":135.52,"n":323,"o":135.59,"t":"2026-08-10T04:00:00Z","v":25854,"vw":136.643304},{"c":133.53,"h":136.59,"l":133.49,"n":417,"o":136.59,"t":"2026-08-11T04:00:00Z","v":21355,"vw":134.676148},{"c":134.5262,"h":134.87,"l":132.835,"n":223,"o":133.6,"t":"2026-08-12T04:00:00Z","v":17675,"vw":134.180417},{"c":134.6497,"h":135.51,"l":134.43,"n":356,"o":135.51,"t":"2026-08-13T04:00:00Z","v":7208,"vw":134.993512},{"c":135.44,"h":135.75,"l":134.09,"n":212,"o":134.99,"t":"2026-08-14T04:00:00Z","v":14558,"vw":134.863199},{"c":134.13,"h":135.45,"l":133.995,"n":360,"o":135.45,"t":"2026-08-17T04:00:00Z","v":14840,"vw":134.534049},{"c":134.08,"h":135.85,"l":133.95,"n":342,"o":135.11,"t":"2026-08-18T04:00:00Z","v":18495,"vw":134.979021},{"c":135.32,"h":136.24,"l":135.11,"n":375,"o":135.42,"t":"2026-08-19T04:00:00Z","v":19862,"vw":135.494033},{"c":134.91,"h":136.445,"l":134.91,"n":204,"o":135.17,"t":"2026-08-20T04:00:00Z","v":9156,"vw":135.538307},{"c":136.59,"h":136.59,"l":135.52,"n":161,"o":135.61,"t":"2026-08-21T04:00:00Z","v":7092,"vw":136.038654},{"c":136.09,"h":136.87,"l":135.68,"n":184,"o":136.22,"t":"2026-08-24T04:00:00Z","v":6041,"vw":136.178268},{"c":136.7,"h":136.85,"l":135.5913,"n":263,"o":136.85,"t":"2026-08-25T04:00:00Z","v":16697,"vw":136.215612},{"c":137.63,"h":138.63,"l":136.955,"n":323,"o":137.1,"t":"2026-08-26T04:00:00Z","v":22939,"vw":137.682138},{"c":136.65,"h":137.17,"l":136.49,"n":184,"o":137.12,"t":"2026-08-27T04:00:00Z","v":8724,"vw":136.833337},{"c":134.8,"h":136.36,"l":134.8,"n":186,"o":136.36,"t":"2026-08-28T04:00:00Z","v":13569,"vw":135.526484},{"c":133.76,"h":134.02,"l":132.84,"n":272,"o":134.02,"t":"2026-08-31T04:00:00Z","v":18439,"vw":133.614137},{"c":134.673,"h":136.0058,"l":134.31,"n":179,"o":134.31,"t":"2026-09-01T04:00:00Z","v":45331,"vw":134.949449},{"c":135.6,"h":136.56,"l":135.518,"n":330,"o":136.22,"t":"2026-09-02T04:00:00Z","v":27706,"vw":135.727574},{"c":136.3129,"h":136.3129,"l":134.9622,"n":117,"o":134.9622,"t":"2026-09-03T04:00:00Z","v":2634,"vw":135.837556},{"c":135.6107,"h":136.038,"l":135.48,"n":140,"o":135.48,"t":"2026-09-04T04:00:00Z","v":10709,"vw":135.732097},{"c":135.2798,"h":136.0664,"l":133.862,"n":209,"o":135,"t":"2026-09-08T04:00:00Z","v":10602,"vw":135.091334},{"c":135.7293,"h":135.7293,"l":133.225,"n":181,"o":134.592,"t":"2026-09-09T04:00:00Z","v":6139,"vw":134.306959},{"c":135.16,"h":137.1399,"l":135.14,"n":216,"o":135.18,"t":"2026-09-10T04:00:00Z","v":13222,"vw":135.550779},{"c":135.938,"h":137.22,"l":135.44,"n":188,"o":136.23,"t":"2026-09-11T04:00:00Z","v":7391,"vw":136.068017},{"c":138.82,"h":139.07,"l":135.58,"n":187,"o":135.58,"t":"2026-09-14T04:00:00Z","v":5886,"vw":137.787027},{"c":137.96,"h":138.99,"l":137.265,"n":228,"o":138.99,"t":"2026-09-15T04:00:00Z","v":10302,"vw":138.016878},{"c":138.25,"h":139.68,"l":137.735,"n":718,"o":138.46,"t":"2026-09-16T04:00:00Z","v":75101,"vw":139.123031},{"c":137.36,"h":139.1,"l":137.185,"n":301,"o":138.67,"t":"2026-09-17T04:00:00Z","v":26822,"vw":138.029324},{"c":136.09,"h":137.16,"l":135.7208,"n":339,"o":137.16,"t":"2026-09-18T04:00:00Z","v":38967,"vw":136.601612},{"c":135.33,"h":136.89,"l":135.09,"n":360,"o":136.34,"t":"2026-09-21T04:00:00Z","v":178751,"vw":135.57327},{"c":136.2269,"h":136.888,"l":135.43,"n":159,"o":135.43,"t":"2026-09-22T04:00:00Z","v":9719,"vw":135.931942},{"c":133.81,"h":135.58,"l":133.81,"n":342,"o":135.58,"t":"2026-09-23T04:00:00Z","v":13567,"vw":134.330668},{"c":133.238,"h":134.1704,"l":132.7498,"n":272,"o":133.99,"t":"2026-09-24T04:00:00Z","v":14966,"vw":133.277971},{"c":134.8172,"h":135.74,"l":133.26,"n":236,"o":133.26,"t":"2026-09-25T04:00:00Z","v":34926,"vw":134.764273},{"c":134.1294,"h":135.0999,"l":133.96,"n":276,"o":133.96,"t":"2026-09-28T04:00:00Z","v":10561,"vw":134.869963},{"c":133.21,"h":134.52,"l":132.02,"n":1401,"o":133.81,"t":"2026-09-29T04:00:00Z","v":96556,"vw":132.729299},{"c":132.29,"h":133.64,"l":131.9007,"n":645,"o":133.3,"t":"2026-09-30T04:00:00Z","v":63982,"vw":132.846399},{"c":131.52,"h":133.075,"l":130.99,"n":1476,"o":132,"t":"2026-10-01T04:00:00Z","v":179003,"vw":131.805897},{"c":133.36,"h":133.54,"l":131.96,"n":448,"o":131.96,"t":"2026-10-02T04:00:00Z","v":19690,"vw":132.815193},{"c":135.46,"h":136.14,"l":132.85,"n":357,"o":133.03,"t":"2026-10-05T04:00:00Z","v":24426,"vw":134.494831},{"c":135.19,"h":137.36,"l":134.82,"n":335,"o":136.39,"t":"2026-10-06T04:00:00Z","v":29057,"vw":135.125702},{"c":134.42,"h":135.89,"l":133.88,"n":320,"o":134.38,"t":"2026-10-07T04:00:00Z","v":18079,"vw":135.013235},{"c":134.62,"h":134.73,"l":132.9,"n":813,"o":134.09,"t":"2026-10-08T04:00:00Z","v":72525,"vw":133.983074},{"c":136.03,"h":136.61,"l":134.1,"n":151,"o":134.63,"t":"2026-10-09T04:00:00Z","v":12008,"vw":135.865228},{"c":137.2371,"h":137.2371,"l":135.86,"n":227,"o":135.86,"t":"2026-10-12T04:00:00Z","v":9607,"vw":136.745699},{"c":136.8297,"h":138.28,"l":135.94,"n":206,"o":138,"t":"2026-10-13T04:00:00Z","v":27518,"vw":136.872585},{"c":138.21,"h":138.21,"l":136.85,"n":231,"o":136.85,"t":"2026-10-14T04:00:00Z","v":22344,"vw":137.656257},{"c":140.57,"h":140.57,"l":138.9415,"n":363,"o":139.32,"t":"2026-10-15T04:00:00Z","v":21556,"vw":140.070686},{"c":137.61,"h":141.21,"l":137.08,"n":355,"o":141.13,"t":"2026-10-16T04:00:00Z","v":72957,"vw":139.195426},{"c":137.605,"h":138.42,"l":136.9156,"n":851,"o":137.3,"t":"2026-10-19T04:00:00Z","v":13641,"vw":137.685254},{"c":141.19,"h":141.19,"l":138.1054,"n":238,"o":138.1054,"t":"2026-10-20T04:00:00Z","v":18526,"vw":140.616933},{"c":140.66,"h":141.455,"l":140.66,"n":281,"o":141.19,"t":"2026-10-21T04:00:00Z","v":13068,"vw":141.134197},{"c":142.69,"h":142.6913,"l":140.535,"n":278,"o":140.88,"t":"2026-10-22T04:00:00Z","v":14701,"vw":141.641791}],"volatilityBars":[{"c":135.81,"h":136.89,"l":135.72,"n":27,"o":136.34,"t":"2026-09-21T13:30:00Z","v":4877,"vw":136.25542},{"c":135.94,"h":135.95,"l":135.94,"n":15,"o":135.95,"t":"2026-09-21T13:45:00Z","v":1020,"vw":135.945556},{"c":135.4,"h":135.4,"l":135.4,"n":3,"o":135.4,"t":"2026-09-21T14:15:00Z","v":135,"vw":135.4},{"c":135.42,"h":135.47,"l":135.42,"n":6,"o":135.47,"t":"2026-09-21T14:30:00Z","v":753,"vw":135.440274},{"c":135.4,"h":135.4,"l":135.4,"n":1,"o":135.4,"t":"2026-09-21T14:45:00Z","v":132,"vw":135.4},{"c":135.5,"h":135.5,"l":135.33,"n":17,"o":135.33,"t":"2026-09-21T15:00:00Z","v":10776,"vw":135.346411},{"c":135.5,"h":135.5,"l":135.5,"n":7,"o":135.5,"t":"2026-09-21T16:00:00Z","v":842,"vw":135.5},{"c":135.5305,"h":135.67,"l":135.5305,"n":6,"o":135.61,"t":"2026-09-21T16:15:00Z","v":504,"vw":135.5921},{"c":135.54,"h":135.54,"l":135.54,"n":1,"o":135.54,"t":"2026-09-21T16:30:00Z","v":166,"vw":135.54},{"c":135.4083,"h":135.4083,"l":135.4083,"n":1,"o":135.4083,"t":"2026-09-21T16:45:00Z","v":104,"vw":135.4083},{"c":135.34,"h":135.34,"l":135.34,"n":4,"o":135.34,"t":"2026-09-21T17:00:00Z","v":213,"vw":135.34},{"c":135.22,"h":135.22,"l":135.22,"n":1,"o":135.22,"t":"2026-09-21T17:30:00Z","v":166,"vw":135.22},{"c":135.1894,"h":135.1894,"l":135.09,"n":5,"o":135.14,"t":"2026-09-21T18:00:00Z","v":947,"vw":135.145316},{"c":135.385,"h":135.4,"l":135.375,"n":11,"o":135.375,"t":"2026-09-21T18:15:00Z","v":440,"vw":135.386667},{"c":135.53,"h":135.625,"l":135.53,"n":7,"o":135.53,"t":"2026-09-21T18:45:00Z","v":1742,"vw":135.590335},{"c":135.33,"h":135.33,"l":135.33,"n":2,"o":135.33,"t":"2026-09-21T19:15:00Z","v":133,"vw":135.33},{"c":135.3324,"h":135.3324,"l":135.3324,"n":1,"o":135.3324,"t":"2026-09-21T19:30:00Z","v":160,"vw":135.3324},{"c":135.33,"h":135.514,"l":135.32,"n":25,"o":135.32,"t":"2026-09-21T19:45:00Z","v":2264,"vw":135.375149},{"c":135.33,"h":135.33,"l":135.33,"n":1,"o":135.33,"t":"2026-09-21T20:45:00Z","v":155,"vw":135.33},{"c":135.5,"h":135.5,"l":135.43,"n":6,"o":135.43,"t":"2026-09-22T13:30:00Z","v":368,"vw":135.449231},{"c":136.29,"h":136.29,"l":135.615,"n":5,"o":135.62,"t":"2026-09-22T13:45:00Z","v":1118,"vw":135.681245},{"c":136.79,"h":136.79,"l":136.67,"n":3,"o":136.67,"t":"2026-09-22T14:00:00Z","v":270,"vw":136.73},{"c":136.41,"h":136.41,"l":136.41,"n":5,"o":136.41,"t":"2026-09-22T14:15:00Z","v":370,"vw":136.41},{"c":135.725,"h":135.725,"l":135.725,"n":2,"o":135.725,"t":"2026-09-22T14:30:00Z","v":618,"vw":135.725},{"c":135.79,"h":135.79,"l":135.615,"n":4,"o":135.615,"t":"2026-09-22T14:45:00Z","v":725,"vw":135.74},{"c":135.8364,"h":135.8364,"l":135.8364,"n":1,"o":135.8364,"t":"2026-09-22T15:45:00Z","v":110,"vw":135.8364},{"c":135.87,"h":135.965,"l":135.785,"n":10,"o":135.955,"t":"2026-09-22T16:00:00Z","v":3481,"vw":135.895244},{"c":136.46,"h":136.46,"l":136.237,"n":3,"o":136.237,"t":"2026-09-22T16:45:00Z","v":402,"vw":136.3485},{"c":136.3558,"h":136.3558,"l":136.3558,"n":2,"o":136.3558,"t":"2026-09-22T17:15:00Z","v":152,"vw":136.3558},{"c":136.4025,"h":136.4025,"l":136.4025,"n":1,"o":136.4025,"t":"2026-09-22T17:30:00Z","v":100,"vw":136.4025},{"c":136.888,"h":136.888,"l":136.8746,"n":3,"o":136.8746,"t":"2026-09-22T18:15:00Z","v":315,"vw":136.879067},{"c":135.58,"h":135.58,"l":135.58,"n":5,"o":135.58,"t":"2026-09-23T13:30:00Z","v":207,"vw":135.58},{"c":135.378,"h":135.378,"l":135.378,"n":9,"o":135.378,"t":"2026-09-23T13:45:00Z","v":613,"vw":135.378},{"c":134.764,"h":135.215,"l":134.764,"n":8,"o":135.215,"t":"2026-09-23T14:30:00Z","v":520,"vw":134.9675},{"c":134.84,"h":134.84,"l":134.822,"n":4,"o":134.822,"t":"2026-09-23T15:00:00Z","v":724,"vw":134.832448},{"c":134.98,"h":134.98,"l":134.98,"n":4,"o":134.98,"t":"2026-09-23T15:30:00Z","v":747,"vw":134.98},{"c":134.9115,"h":134.9115,"l":134.9115,"n":1,"o":134.9115,"t":"2026-09-23T15:45:00Z","v":224,"vw":134.9115},{"c":134.73,"h":134.73,"l":134.73,"n":2,"o":134.73,"t":"2026-09-23T16:00:00Z","v":122,"vw":134.73},{"c":134.235,"h":134.235,"l":134.19,"n":16,"o":134.19,"t":"2026-09-23T16:45:00Z","v":1070,"vw":134.196218},{"c":134.12,"h":134.12,"l":134.12,"n":3,"o":134.12,"t":"2026-09-23T17:00:00Z","v":140,"vw":134.12},{"c":134.3505,"h":134.3505,"l":134.25,"n":8,"o":134.25,"t":"2026-09-23T17:15:00Z","v":899,"vw":134.296881},{"c":134.175,"h":134.175,"l":134.175,"n":1,"o":134.175,"t":"2026-09-23T17:45:00Z","v":109,"vw":134.175},{"c":133.94,"h":133.963,"l":133.94,"n":19,"o":133.963,"t":"2026-09-23T18:00:00Z","v":4227,"vw":133.950732},{"c":133.98,"h":133.98,"l":133.98,"n":2,"o":133.98,"t":"2026-09-23T18:15:00Z","v":120,"vw":133.98},{"c":133.81,"h":133.88,"l":133.81,"n":15,"o":133.88,"t":"2026-09-23T19:45:00Z","v":511,"vw":133.855439},{"c":133.715,"h":134.0678,"l":133.715,"n":13,"o":133.99,"t":"2026-09-24T13:30:00Z","v":733,"vw":133.964932},{"c":134.1704,"h":134.1704,"l":134.1704,"n":1,"o":134.1704,"t":"2026-09-24T14:15:00Z","v":125,"vw":134.1704},{"c":133.33,"h":133.5,"l":133.33,"n":12,"o":133.5,"t":"2026-09-24T15:15:00Z","v":1170,"vw":133.470126},{"c":133,"h":133,"l":133,"n":2,"o":133,"t":"2026-09-24T15:30:00Z","v":1295,"vw":133},{"c":132.82,"h":132.82,"l":132.82,"n":3,"o":132.82,"t":"2026-09-24T15:45:00Z","v":271,"vw":132.82},{"c":133.47,"h":133.47,"l":133.3,"n":11,"o":133.3,"t":"2026-09-24T16:30:00Z","v":1575,"vw":133.311258},{"c":133.3,"h":133.3,"l":133.3,"n":20,"o":133.3,"t":"2026-09-24T16:45:00Z","v":4207,"vw":133.3},{"c":133.03,"h":133.155,"l":132.8552,"n":9,"o":132.8552,"t":"2026-09-24T17:00:00Z","v":1210,"vw":133.069744},{"c":132.7498,"h":132.76,"l":132.7498,"n":6,"o":132.76,"t":"2026-09-24T18:00:00Z","v":350,"vw":132.753864},{"c":132.94,"h":132.97,"l":132.94,"n":3,"o":132.97,"t":"2026-09-24T18:15:00Z","v":382,"vw":132.952955},{"c":133.36,"h":133.36,"l":133.3348,"n":2,"o":133.3348,"t":"2026-09-24T19:30:00Z","v":310,"vw":133.342929},{"c":133.2499,"h":133.2499,"l":133.245,"n":3,"o":133.245,"t":"2026-09-24T19:45:00Z","v":665,"vw":133.248885},{"c":133.26,"h":133.26,"l":133.26,"n":3,"o":133.26,"t":"2026-09-25T13:30:00Z","v":132,"vw":133.26},{"c":133.87,"h":133.87,"l":133.87,"n":3,"o":133.87,"t":"2026-09-25T13:45:00Z","v":175,"vw":133.87},{"c":133.47,"h":133.47,"l":133.47,"n":2,"o":133.47,"t":"2026-09-25T14:15:00Z","v":107,"vw":133.47},{"c":133.97,"h":134.09,"l":133.97,"n":16,"o":133.97,"t":"2026-09-25T14:30:00Z","v":2594,"vw":133.975027},{"c":133.8,"h":133.91,"l":133.8,"n":2,"o":133.91,"t":"2026-09-25T14:45:00Z","v":315,"vw":133.856571},{"c":134.58,"h":134.58,"l":134.58,"n":3,"o":134.58,"t":"2026-09-25T15:00:00Z","v":16159,"vw":134.58},{"c":134.745,"h":134.745,"l":134.71,"n":5,"o":134.71,"t":"2026-09-25T15:15:00Z","v":374,"vw":134.727307},{"c":135.0217,"h":135.0217,"l":135.0217,"n":1,"o":135.0217,"t":"2026-09-25T15:30:00Z","v":738,"vw":135.0217},{"c":135.74,"h":135.74,"l":135.74,"n":1,"o":135.74,"t":"2026-09-25T16:00:00Z","v":300,"vw":135.74},{"c":135.24,"h":135.24,"l":135.24,"n":3,"o":135.24,"t":"2026-09-25T16:15:00Z","v":10002,"vw":135.24},{"c":135.29,"h":135.305,"l":135.29,"n":9,"o":135.305,"t":"2026-09-25T16:30:00Z","v":628,"vw":135.302168},{"c":134.945,"h":134.945,"l":134.945,"n":1,"o":134.945,"t":"2026-09-25T17:00:00Z","v":647,"vw":134.945},{"c":134.615,"h":134.615,"l":134.615,"n":2,"o":134.615,"t":"2026-09-25T18:45:00Z","v":371,"vw":134.615},{"c":134.89,"h":134.89,"l":134.89,"n":7,"o":134.89,"t":"2026-09-25T19:45:00Z","v":328,"vw":134.89},{"c":133.96,"h":133.96,"l":133.96,"n":9,"o":133.96,"t":"2026-09-28T13:30:00Z","v":140,"vw":133.96},{"c":134.92,"h":134.92,"l":134.92,"n":2,"o":134.92,"t":"2026-09-28T14:30:00Z","v":102,"vw":134.92},{"c":134.86,"h":135.0999,"l":134.86,"n":26,"o":134.91,"t":"2026-09-28T14:45:00Z","v":4473,"vw":135.044571},{"c":134.99,"h":134.99,"l":134.99,"n":1,"o":134.99,"t":"2026-09-28T15:00:00Z","v":295,"vw":134.99},{"c":134.68,"h":134.85,"l":134.68,"n":4,"o":134.85,"t":"2026-09-28T15:15:00Z","v":251,"vw":134.770561},{"c":134.385,"h":134.385,"l":134.385,"n":1,"o":134.385,"t":"2026-09-28T15:45:00Z","v":386,"vw":134.385},{"c":134.73,"h":134.73,"l":134.25,"n":2,"o":134.25,"t":"2026-09-28T16:00:00Z","v":237,"vw":134.527468},{"c":135.01,"h":135.055,"l":135.01,"n":5,"o":135.055,"t":"2026-09-28T16:15:00Z","v":369,"vw":135.041567},{"c":134.4802,"h":134.4802,"l":134.4802,"n":2,"o":134.4802,"t":"2026-09-28T16:30:00Z","v":303,"vw":134.4802},{"c":134.6,"h":134.6,"l":134.6,"n":2,"o":134.6,"t":"2026-09-28T16:45:00Z","v":149,"vw":134.6},{"c":134.74,"h":134.74,"l":134.74,"n":2,"o":134.74,"t":"2026-09-28T17:00:00Z","v":129,"vw":134.74},{"c":134.73,"h":134.73,"l":134.73,"n":2,"o":134.73,"t":"2026-09-28T17:15:00Z","v":101,"vw":134.73},{"c":134.245,"h":134.28,"l":134.245,"n":6,"o":134.28,"t":"2026-09-28T18:30:00Z","v":306,"vw":134.261135},{"c":134.12,"h":134.12,"l":134.12,"n":1,"o":134.12,"t":"2026-09-28T18:45:00Z","v":100,"vw":134.12},{"c":134.0222,"h":134.0222,"l":134.0222,"n":1,"o":134.0222,"t":"2026-09-28T21:45:00Z","v":140,"vw":134.0222},{"c":131.77,"h":131.77,"l":131.77,"n":2,"o":131.77,"t":"2026-09-29T11:45:00Z","v":530,"vw":131.77},{"c":132.7,"h":132.7,"l":132.7,"n":1,"o":132.7,"t":"2026-09-29T12:30:00Z","v":115,"vw":132.7},{"c":133.5,"h":133.5,"l":133.5,"n":1,"o":133.5,"t":"2026-09-29T13:00:00Z","v":100,"vw":133.5},{"c":133.69,"h":134.52,"l":133.6386,"n":160,"o":133.81,"t":"2026-09-29T13:30:00Z","v":14607,"vw":133.923174},{"c":133.31,"h":133.5,"l":133.225,"n":46,"o":133.4,"t":"2026-09-29T13:45:00Z","v":1977,"vw":133.407603},{"c":133.365,"h":133.37,"l":133.06,"n":44,"o":133.2595,"t":"2026-09-29T14:00:00Z","v":3959,"vw":133.239885},{"c":133.01,"h":133.62,"l":133.01,"n":50,"o":133.38,"t":"2026-09-29T14:15:00Z","v":3728,"vw":133.333025},{"c":132.54,"h":132.86,"l":132.52,"n":55,"o":132.86,"t":"2026-09-29T14:30:00Z","v":5196,"vw":132.640075},{"c":132.44,"h":132.7001,"l":132.4159,"n":91,"o":132.55,"t":"2026-09-29T14:45:00Z","v":5278,"vw":132.515516},{"c":132.18,"h":132.465,"l":132.16,"n":48,"o":132.31,"t":"2026-09-29T15:00:00Z","v":3765,"vw":132.24604},{"c":132.375,"h":132.385,"l":132.25,"n":42,"o":132.3,"t":"2026-09-29T15:15:00Z","v":6629,"vw":132.306782},{"c":132.5,"h":132.5,"l":132.34,"n":24,"o":132.4,"t":"2026-09-29T15:30:00Z","v":2051,"vw":132.413795},{"c":132.32,"h":132.7,"l":132.28,"n":35,"o":132.7,"t":"2026-09-29T15:45:00Z","v":1867,"vw":132.401589},{"c":132.3,"h":132.3,"l":132.07,"n":28,"o":132.19,"t":"2026-09-29T16:00:00Z","v":1967,"vw":132.228273},{"c":132.25,"h":132.3,"l":132.12,"n":23,"o":132.3,"t":"2026-09-29T16:15:00Z","v":2352,"vw":132.189924},{"c":132.23,"h":132.304,"l":132.22,"n":15,"o":132.22,"t":"2026-09-29T16:30:00Z","v":960,"vw":132.272453},{"c":132.02,"h":132.2,"l":132.02,"n":19,"o":132.17,"t":"2026-09-29T16:45:00Z","v":1873,"vw":132.123707},{"c":132.2,"h":132.22,"l":132.0913,"n":48,"o":132.0913,"t":"2026-09-29T17:00:00Z","v":6326,"vw":132.166626},{"c":132.02,"h":132.2753,"l":132.02,"n":10,"o":132.16,"t":"2026-09-29T17:15:00Z","v":978,"vw":132.172195},{"c":132.1388,"h":132.195,"l":132.09,"n":4,"o":132.09,"t":"2026-09-29T17:30:00Z","v":676,"vw":132.16062},{"c":132.15,"h":132.17,"l":132.07,"n":9,"o":132.14,"t":"2026-09-29T17:45:00Z","v":9194,"vw":132.16799},{"c":132.06,"h":132.5,"l":132.06,"n":24,"o":132.5,"t":"2026-09-29T18:00:00Z","v":1906,"vw":132.257692},{"c":132.39,"h":132.485,"l":132.39,"n":7,"o":132.485,"t":"2026-09-29T18:15:00Z","v":527,"vw":132.435902},{"c":132.25,"h":132.28,"l":132.25,"n":3,"o":132.28,"t":"2026-09-29T18:30:00Z","v":232,"vw":132.265981},{"c":132.44,"h":132.5766,"l":132.42,"n":26,"o":132.5766,"t":"2026-09-29T18:45:00Z","v":2145,"vw":132.509568},{"c":132.725,"h":132.725,"l":132.57,"n":18,"o":132.71,"t":"2026-09-29T19:00:00Z","v":1197,"vw":132.668618},{"c":132.8708,"h":132.8708,"l":132.79,"n":11,"o":132.83,"t":"2026-09-29T19:15:00Z","v":1133,"vw":132.827893},{"c":132.8,"h":132.905,"l":132.74,"n":9,"o":132.905,"t":"2026-09-29T19:30:00Z","v":953,"vw":132.8101},{"c":133.22,"h":133.22,"l":132.99,"n":20,"o":132.99,"t":"2026-09-29T19:45:00Z","v":1106,"vw":133.15267},{"c":133.21,"h":133.21,"l":133.21,"n":3,"o":133.21,"t":"2026-09-29T20:00:00Z","v":1089,"vw":133.21},{"c":132,"h":132,"l":132,"n":2,"o":132,"t":"2026-09-29T20:30:00Z","v":173,"vw":132},{"c":133.21,"h":133.21,"l":133.2,"n":20,"o":133.2,"t":"2026-09-30T11:15:00Z","v":3986,"vw":133.205},{"c":132.4031,"h":133.3,"l":132.4031,"n":37,"o":133.3,"t":"2026-09-30T13:30:00Z","v":4232,"vw":133.253576},{"c":132.34,"h":132.72,"l":132.34,"n":14,"o":132.44,"t":"2026-09-30T13:45:00Z","v":1883,"vw":132.525456},{"c":132.285,"h":132.285,"l":131.9007,"n":6,"o":132.03,"t":"2026-09-30T14:00:00Z","v":1974,"vw":131.961984},{"c":132.31,"h":132.55,"l":132.31,"n":15,"o":132.3338,"t":"2026-09-30T14:15:00Z","v":16745,"vw":132.497427},{"c":132.865,"h":132.865,"l":132.845,"n":9,"o":132.845,"t":"2026-09-30T14:30:00Z","v":329,"vw":132.856453},{"c":133.4,"h":133.4,"l":132.89,"n":14,"o":133,"t":"2026-09-30T14:45:00Z","v":11821,"vw":133.374768},{"c":133.0942,"h":133.16,"l":133.0942,"n":3,"o":133.16,"t":"2026-09-30T15:00:00Z","v":262,"vw":133.120415},{"c":133.25,"h":133.25,"l":133.04,"n":17,"o":133.04,"t":"2026-09-30T15:15:00Z","v":970,"vw":133.136913},{"c":132.91,"h":133.175,"l":132.9,"n":7,"o":133.09,"t":"2026-09-30T15:45:00Z","v":999,"vw":132.986054},{"c":133.33,"h":133.33,"l":133.33,"n":1,"o":133.33,"t":"2026-09-30T16:00:00Z","v":150,"vw":133.33},{"c":133.49,"h":133.64,"l":133.308,"n":10,"o":133.308,"t":"2026-09-30T16:45:00Z","v":998,"vw":133.525162},{"c":133.505,"h":133.505,"l":133.49,"n":4,"o":133.49,"t":"2026-09-30T17:00:00Z","v":273,"vw":133.498755},{"c":132.98,"h":133.33,"l":132.98,"n":13,"o":133.22,"t":"2026-09-30T17:45:00Z","v":1215,"vw":133.155978},{"c":133,"h":133,"l":132.9,"n":4,"o":132.9,"t":"2026-09-30T18:00:00Z","v":521,"vw":132.978495},{"c":132.86,"h":132.88,"l":132.8,"n":13,"o":132.88,"t":"2026-09-30T18:15:00Z","v":744,"vw":132.84904},{"c":132.77,"h":132.8163,"l":132.75,"n":32,"o":132.77,"t":"2026-09-30T18:30:00Z","v":3443,"vw":132.77813},{"c":132.78,"h":132.78,"l":132.77,"n":9,"o":132.77,"t":"2026-09-30T18:45:00Z","v":389,"vw":132.773955},{"c":132.8161,"h":132.8161,"l":132.8161,"n":3,"o":132.8161,"t":"2026-09-30T19:00:00Z","v":158,"vw":132.8161},{"c":132.63,"h":132.6706,"l":132.63,"n":5,"o":132.6706,"t":"2026-09-30T19:15:00Z","v":900,"vw":132.6656},{"c":132.6923,"h":132.78,"l":132.63,"n":31,"o":132.65,"t":"2026-09-30T19:30:00Z","v":2929,"vw":132.697764},{"c":132.482,"h":132.6747,"l":132.475,"n":25,"o":132.6747,"t":"2026-09-30T19:45:00Z","v":1317,"vw":132.570895},{"c":132.29,"h":132.29,"l":132.29,"n":5,"o":132.29,"t":"2026-09-30T20:00:00Z","v":649,"vw":132.29},{"c":132.3,"h":132.3,"l":132.29,"n":8,"o":132.29,"t":"2026-10-01T12:00:00Z","v":9922,"vw":132.295},{"c":134.93,"h":134.93,"l":134.93,"n":1,"o":134.93,"t":"2026-10-01T12:30:00Z","v":100,"vw":134.93},{"c":132.58,"h":133.075,"l":132,"n":126,"o":132,"t":"2026-10-01T13:30:00Z","v":20835,"vw":132.318727},{"c":131.5,"h":132.62,"l":131.5,"n":66,"o":132.59,"t":"2026-10-01T13:45:00Z","v":7132,"vw":132.160745},{"c":131.06,"h":131.405,"l":130.99,"n":57,"o":131.32,"t":"2026-10-01T14:00:00Z","v":9781,"vw":131.252233},{"c":131.6834,"h":132.03,"l":131.06,"n":76,"o":131.06,"t":"2026-10-01T14:15:00Z","v":7415,"vw":131.496312},{"c":131.71,"h":132,"l":131.62,"n":94,"o":131.88,"t":"2026-10-01T14:30:00Z","v":8570,"vw":131.756944},{"c":131.64,"h":131.995,"l":131.52,"n":96,"o":131.98,"t":"2026-10-01T14:45:00Z","v":6954,"vw":131.691132},{"c":131.65,"h":131.85,"l":131.46,"n":64,"o":131.65,"t":"2026-10-01T15:00:00Z","v":6989,"vw":131.713495},{"c":131.57,"h":131.67,"l":131.47,"n":30,"o":131.59,"t":"2026-10-01T15:15:00Z","v":3742,"vw":131.589227},{"c":131.81,"h":131.81,"l":131.48,"n":31,"o":131.59,"t":"2026-10-01T15:30:00Z","v":3950,"vw":131.619155},{"c":132.01,"h":132.08,"l":131.78,"n":28,"o":131.82,"t":"2026-10-01T15:45:00Z","v":2829,"vw":131.874499},{"c":132.18,"h":132.3,"l":131.95,"n":27,"o":131.955,"t":"2026-10-01T16:00:00Z","v":3938,"vw":132.104438},{"c":132.36,"h":132.45,"l":132.2,"n":37,"o":132.2,"t":"2026-10-01T16:15:00Z","v":3024,"vw":132.31991},{"c":132.53,"h":132.61,"l":132.39,"n":18,"o":132.5,"t":"2026-10-01T16:30:00Z","v":2233,"vw":132.467563},{"c":132,"h":132.49,"l":131.99,"n":26,"o":132.49,"t":"2026-10-01T16:45:00Z","v":2270,"vw":132.208244},{"c":132.18,"h":132.22,"l":131.99,"n":17,"o":132.005,"t":"2026-10-01T17:00:00Z","v":2070,"vw":132.116578},{"c":132.44,"h":132.67,"l":132.22,"n":50,"o":132.22,"t":"2026-10-01T17:15:00Z","v":3648,"vw":132.412184},{"c":132.41,"h":132.545,"l":132.23,"n":44,"o":132.545,"t":"2026-10-01T17:30:00Z","v":3133,"vw":132.417214},{"c":131.46,"h":132.3,"l":131.46,"n":45,"o":132.3,"t":"2026-10-01T17:45:00Z","v":2565,"vw":131.942658},{"c":131.55,"h":131.67,"l":131.28,"n":23,"o":131.53,"t":"2026-10-01T18:00:00Z","v":2346,"vw":131.436692},{"c":131.94,"h":131.97,"l":131.48,"n":29,"o":131.48,"t":"2026-10-01T18:15:00Z","v":2559,"vw":131.688314},{"c":131.76,"h":132.225,"l":131.76,"n":60,"o":131.85,"t":"2026-10-01T18:30:00Z","v":3366,"vw":131.981639},{"c":131.68,"h":131.89,"l":131.64,"n":37,"o":131.76,"t":"2026-10-01T18:45:00Z","v":3388,"vw":131.715311},{"c":131.71,"h":131.88,"l":131.65,"n":25,"o":131.855,"t":"2026-10-01T19:00:00Z","v":2701,"vw":131.764736},{"c":131.915,"h":131.9542,"l":131.68,"n":49,"o":131.68,"t":"2026-10-01T19:15:00Z","v":4437,"vw":131.832992},{"c":131.44,"h":131.83,"l":131.44,"n":64,"o":131.82,"t":"2026-10-01T19:30:00Z","v":4505,"vw":131.700728},{"c":131.53,"h":131.75,"l":131.44,"n":123,"o":131.44,"t":"2026-10-01T19:45:00Z","v":39999,"vw":131.552106},{"c":131.52,"h":131.52,"l":131.52,"n":4,"o":131.52,"t":"2026-10-01T20:00:00Z","v":970,"vw":131.52},{"c":132.7531,"h":132.7531,"l":131.96,"n":27,"o":131.96,"t":"2026-10-02T13:30:00Z","v":3715,"vw":132.060141},{"c":132.7608,"h":132.7608,"l":132.7608,"n":6,"o":132.7608,"t":"2026-10-02T14:00:00Z","v":203,"vw":132.7608},{"c":133.54,"h":133.54,"l":133.54,"n":1,"o":133.54,"t":"2026-10-02T14:30:00Z","v":183,"vw":133.54},{"c":133.4,"h":133.41,"l":133.375,"n":9,"o":133.41,"t":"2026-10-02T14:45:00Z","v":1070,"vw":133.4015},{"c":132.6,"h":132.6,"l":132.6,"n":6,"o":132.6,"t":"2026-10-02T15:00:00Z","v":1052,"vw":132.6},{"c":132.84,"h":132.84,"l":132.84,"n":1,"o":132.84,"t":"2026-10-02T15:15:00Z","v":121,"vw":132.84},{"c":133.3996,"h":133.4985,"l":133.3996,"n":4,"o":133.4985,"t":"2026-10-02T15:45:00Z","v":516,"vw":133.472909},{"c":132.88,"h":132.88,"l":132.88,"n":1,"o":132.88,"t":"2026-10-02T16:15:00Z","v":133,"vw":132.88},{"c":133.14,"h":133.14,"l":133.14,"n":3,"o":133.14,"t":"2026-10-02T16:45:00Z","v":248,"vw":133.14},{"c":133.1,"h":133.1,"l":133.1,"n":2,"o":133.1,"t":"2026-10-02T17:15:00Z","v":231,"vw":133.1},{"c":133.284,"h":133.284,"l":133.284,"n":2,"o":133.284,"t":"2026-10-02T17:30:00Z","v":670,"vw":133.284},{"c":133.06,"h":133.06,"l":133.06,"n":2,"o":133.06,"t":"2026-10-02T18:00:00Z","v":143,"vw":133.06},{"c":133.1,"h":133.1,"l":133.05,"n":2,"o":133.05,"t":"2026-10-02T18:15:00Z","v":400,"vw":133.0875},{"c":133.095,"h":133.095,"l":133.095,"n":2,"o":133.095,"t":"2026-10-02T18:30:00Z","v":317,"vw":133.095},{"c":133.1834,"h":133.1834,"l":133.1834,"n":1,"o":133.1834,"t":"2026-10-02T18:45:00Z","v":380,"vw":133.1834},{"c":133.03,"h":133.14,"l":132.985,"n":98,"o":133.065,"t":"2026-10-02T19:00:00Z","v":4223,"vw":133.03737},{"c":133.05,"h":133.05,"l":132.97,"n":10,"o":132.97,"t":"2026-10-02T19:15:00Z","v":853,"vw":132.985759},{"c":133.275,"h":133.275,"l":133.185,"n":3,"o":133.185,"t":"2026-10-02T19:30:00Z","v":395,"vw":133.250342},{"c":133.36,"h":133.36,"l":133.36,"n":3,"o":133.36,"t":"2026-10-02T20:00:00Z","v":487,"vw":133.36},{"c":133.395,"h":133.525,"l":132.85,"n":29,"o":133.03,"t":"2026-10-05T13:30:00Z","v":2565,"vw":133.167969},{"c":133.6116,"h":133.6116,"l":133.6116,"n":1,"o":133.6116,"t":"2026-10-05T13:45:00Z","v":168,"vw":133.6116},{"c":134.14,"h":134.14,"l":133.99,"n":16,"o":133.99,"t":"2026-10-05T14:00:00Z","v":874,"vw":134.065953},{"c":134.6085,"h":134.6085,"l":134.6085,"n":3,"o":134.6085,"t":"2026-10-05T14:15:00Z","v":363,"vw":134.6085},{"c":134.28,"h":134.28,"l":134.1462,"n":2,"o":134.1462,"t":"2026-10-05T15:00:00Z","v":8800,"vw":134.267836},{"c":134.63,"h":134.63,"l":134.52,"n":5,"o":134.52,"t":"2026-10-05T15:30:00Z","v":975,"vw":134.612668},{"c":134.86,"h":134.86,"l":134.7201,"n":4,"o":134.73,"t":"2026-10-05T16:15:00Z","v":563,"vw":134.78591},{"c":135.06,"h":135.06,"l":134.95,"n":10,"o":134.96,"t":"2026-10-05T16:30:00Z","v":1680,"vw":134.965313},{"c":134.83,"h":134.83,"l":134.83,"n":1,"o":134.83,"t":"2026-10-05T17:45:00Z","v":370,"vw":134.83},{"c":135.21,"h":135.28,"l":135.1601,"n":25,"o":135.18,"t":"2026-10-05T18:30:00Z","v":2816,"vw":135.204437},{"c":135.74,"h":135.74,"l":135.74,"n":2,"o":135.74,"t":"2026-10-05T19:15:00Z","v":135,"vw":135.74},{"c":136.06,"h":136.14,"l":136.055,"n":11,"o":136.14,"t":"2026-10-05T19:30:00Z","v":625,"vw":136.08322},{"c":135.52,"h":135.845,"l":135.33,"n":19,"o":135.845,"t":"2026-10-05T19:45:00Z","v":1483,"vw":135.542563},{"c":135.46,"h":135.46,"l":135.46,"n":4,"o":135.46,"t":"2026-10-05T20:00:00Z","v":255,"vw":135.46},{"c":135.47,"h":135.47,"l":135.46,"n":21,"o":135.46,"t":"2026-10-06T11:00:00Z","v":2010,"vw":135.464987},{"c":136.46,"h":136.46,"l":136.46,"n":3,"o":136.46,"t":"2026-10-06T12:30:00Z","v":183,"vw":136.46},{"c":137.36,"h":137.36,"l":136.39,"n":15,"o":136.39,"t":"2026-10-06T13:30:00Z","v":837,"vw":136.662035},{"c":136.458,"h":136.458,"l":136.458,"n":1,"o":136.458,"t":"2026-10-06T14:00:00Z","v":362,"vw":136.458},{"c":135.21,"h":135.21,"l":135.13,"n":6,"o":135.13,"t":"2026-10-06T14:15:00Z","v":530,"vw":135.166585},{"c":135.39,"h":135.39,"l":135.11,"n":4,"o":135.11,"t":"2026-10-06T14:45:00Z","v":579,"vw":135.169965},{"c":135.41,"h":135.41,"l":135.41,"n":2,"o":135.41,"t":"2026-10-06T15:15:00Z","v":138,"vw":135.41},{"c":135.45,"h":135.45,"l":135.45,"n":1,"o":135.45,"t":"2026-10-06T15:30:00Z","v":200,"vw":135.45},{"c":135.765,"h":135.765,"l":135.765,"n":1,"o":135.765,"t":"2026-10-06T15:45:00Z","v":119,"vw":135.765},{"c":135.5035,"h":135.5035,"l":135.5035,"n":1,"o":135.5035,"t":"2026-10-06T16:30:00Z","v":175,"vw":135.5035},{"c":135.2,"h":135.2,"l":135.2,"n":3,"o":135.2,"t":"2026-10-06T16:45:00Z","v":237,"vw":135.2},{"c":135.01,"h":135.13,"l":135.01,"n":10,"o":135.13,"t":"2026-10-06T17:15:00Z","v":1173,"vw":135.039257},{"c":135.09,"h":135.09,"l":135.09,"n":16,"o":135.09,"t":"2026-10-06T17:30:00Z","v":312,"vw":135.09},{"c":135.07,"h":135.07,"l":134.93,"n":2,"o":134.93,"t":"2026-10-06T17:45:00Z","v":3708,"vw":135.066224},{"c":135.06,"h":135.15,"l":135.06,"n":6,"o":135.15,"t":"2026-10-06T18:15:00Z","v":439,"vw":135.096667},{"c":134.99,"h":135.11,"l":134.99,"n":6,"o":135.11,"t":"2026-10-06T18:30:00Z","v":387,"vw":135.066552},{"c":135.2321,"h":135.2734,"l":135.175,"n":6,"o":135.2734,"t":"2026-10-06T18:45:00Z","v":1816,"vw":135.252135},{"c":135.31,"h":135.31,"l":135.11,"n":10,"o":135.11,"t":"2026-10-06T19:00:00Z","v":5207,"vw":135.126017},{"c":134.99,"h":134.99,"l":134.95,"n":5,"o":134.95,"t":"2026-10-06T19:15:00Z","v":2200,"vw":134.987522},{"c":134.84,"h":135,"l":134.82,"n":20,"o":134.86,"t":"2026-10-06T19:30:00Z","v":4258,"vw":134.904407},{"c":134.95,"h":134.96,"l":134.85,"n":23,"o":134.86,"t":"2026-10-06T19:45:00Z","v":2029,"vw":134.881782},{"c":135.19,"h":135.19,"l":135.19,"n":3,"o":135.19,"t":"2026-10-06T20:00:00Z","v":121,"vw":135.19},{"c":135.21,"h":135.21,"l":135.2,"n":13,"o":135.2,"t":"2026-10-07T09:15:00Z","v":3995,"vw":135.204995},{"c":135.1677,"h":135.1677,"l":133.88,"n":15,"o":134.38,"t":"2026-10-07T13:30:00Z","v":2585,"vw":134.686652},{"c":135.6399,"h":135.6399,"l":135.6199,"n":3,"o":135.6199,"t":"2026-10-07T13:45:00Z","v":1233,"vw":135.623573},{"c":135.415,"h":135.49,"l":135.02,"n":18,"o":135.02,"t":"2026-10-07T14:15:00Z","v":1197,"vw":135.329272},{"c":135.735,"h":135.765,"l":135.735,"n":3,"o":135.765,"t":"2026-10-07T14:45:00Z","v":465,"vw":135.75},{"c":135.45,"h":135.45,"l":135.45,"n":4,"o":135.45,"t":"2026-10-07T16:00:00Z","v":173,"vw":135.45},{"c":135.7615,"h":135.7615,"l":135.7615,"n":2,"o":135.7615,"t":"2026-10-07T16:30:00Z","v":158,"vw":135.7615},{"c":135.6,"h":135.6,"l":135.59,"n":6,"o":135.59,"t":"2026-10-07T16:45:00Z","v":353,"vw":135.593419},{"c":135.54,"h":135.5875,"l":135.535,"n":10,"o":135.54,"t":"2026-10-07T17:15:00Z","v":827,"vw":135.557188},{"c":135.54,"h":135.54,"l":135.54,"n":2,"o":135.54,"t":"2026-10-07T18:00:00Z","v":104,"vw":135.54},{"c":135.6544,"h":135.6544,"l":135.6544,"n":1,"o":135.6544,"t":"2026-10-07T18:15:00Z","v":193,"vw":135.6544},{"c":135.89,"h":135.89,"l":135.835,"n":2,"o":135.835,"t":"2026-10-07T18:30:00Z","v":360,"vw":135.859444},{"c":135.06,"h":135.465,"l":135.06,"n":7,"o":135.465,"t":"2026-10-07T19:00:00Z","v":272,"vw":135.29118},{"c":134.91,"h":134.91,"l":134.91,"n":2,"o":134.91,"t":"2026-10-07T19:15:00Z","v":604,"vw":134.91},{"c":134.37,"h":134.635,"l":134.21,"n":13,"o":134.62,"t":"2026-10-07T19:30:00Z","v":1903,"vw":134.418372},{"c":134.42,"h":134.42,"l":134.33,"n":19,"o":134.33,"t":"2026-10-07T19:45:00Z","v":1378,"vw":134.388626},{"c":134,"h":134,"l":134,"n":2,"o":134,"t":"2026-10-08T10:15:00Z","v":101,"vw":134},{"c":133.635,"h":134.4,"l":133.43,"n":38,"o":134.09,"t":"2026-10-08T13:30:00Z","v":5198,"vw":133.825205},{"c":133.975,"h":134.2,"l":133.83,"n":29,"o":133.86,"t":"2026-10-08T13:45:00Z","v":2702,"vw":133.977778},{"c":133.37,"h":133.99,"l":133.305,"n":66,"o":133.95,"t":"2026-10-08T14:00:00Z","v":4414,"vw":133.652707},{"c":133.055,"h":133.425,"l":132.9,"n":24,"o":133.425,"t":"2026-10-08T14:15:00Z","v":1981,"vw":133.146098},{"c":133.57,"h":133.58,"l":133.21,"n":21,"o":133.21,"t":"2026-10-08T14:30:00Z","v":2519,"vw":133.557372},{"c":133.32,"h":133.32,"l":133.32,"n":1,"o":133.32,"t":"2026-10-08T14:45:00Z","v":4400,"vw":133.32},{"c":133.03,"h":133.3,"l":132.99,"n":12,"o":133.155,"t":"2026-10-08T15:00:00Z","v":6157,"vw":133.27926},{"c":133.31,"h":133.31,"l":133.31,"n":3,"o":133.31,"t":"2026-10-08T15:15:00Z","v":141,"vw":133.31},{"c":133.245,"h":133.245,"l":133.225,"n":13,"o":133.225,"t":"2026-10-08T15:30:00Z","v":413,"vw":133.238333},{"c":133.37,"h":133.38,"l":133.235,"n":29,"o":133.235,"t":"2026-10-08T16:00:00Z","v":2932,"vw":133.366034},{"c":133.68,"h":133.68,"l":133.485,"n":5,"o":133.485,"t":"2026-10-08T16:15:00Z","v":625,"vw":133.6018},{"c":133.08,"h":133.59,"l":133.08,"n":4,"o":133.59,"t":"2026-10-08T16:30:00Z","v":6147,"vw":133.573279},{"c":134.45,"h":134.45,"l":134.1,"n":31,"o":134.145,"t":"2026-10-08T17:00:00Z","v":3171,"vw":134.402097},{"c":134.385,"h":134.385,"l":134.385,"n":7,"o":134.385,"t":"2026-10-08T17:15:00Z","v":219,"vw":134.385},{"c":134.585,"h":134.585,"l":134.2261,"n":8,"o":134.2261,"t":"2026-10-08T17:30:00Z","v":735,"vw":134.513439},{"c":134.62,"h":134.73,"l":134.44,"n":47,"o":134.575,"t":"2026-10-08T17:45:00Z","v":4613,"vw":134.646706},{"c":134.57,"h":134.57,"l":134.57,"n":5,"o":134.57,"t":"2026-10-08T18:00:00Z","v":2417,"vw":134.57},{"c":134.64,"h":134.65,"l":134.47,"n":22,"o":134.47,"t":"2026-10-08T18:30:00Z","v":2098,"vw":134.582208},{"c":134.52,"h":134.6,"l":134.49,"n":20,"o":134.49,"t":"2026-10-08T18:45:00Z","v":2105,"vw":134.535977},{"c":134.47,"h":134.47,"l":134.245,"n":29,"o":134.41,"t":"2026-10-08T19:00:00Z","v":3624,"vw":134.427693},{"c":134.55,"h":134.71,"l":134.45,"n":28,"o":134.45,"t":"2026-10-08T19:15:00Z","v":2762,"vw":134.585508},{"c":134.39,"h":134.52,"l":134.39,"n":44,"o":134.465,"t":"2026-10-08T19:30:00Z","v":3779,"vw":134.477744},{"c":134.61,"h":134.685,"l":134.405,"n":66,"o":134.48,"t":"2026-10-08T19:45:00Z","v":6175,"vw":134.576315},{"c":134.62,"h":134.62,"l":134.62,"n":3,"o":134.62,"t":"2026-10-08T20:00:00Z","v":141,"vw":134.62},{"c":135.7,"h":135.7,"l":134.1,"n":8,"o":134.63,"t":"2026-10-09T13:30:00Z","v":1453,"vw":134.895334},{"c":135.783,"h":136.11,"l":135.783,"n":2,"o":136.11,"t":"2026-10-09T13:45:00Z","v":300,"vw":135.892},{"c":135.935,"h":135.935,"l":135.935,"n":1,"o":135.935,"t":"2026-10-09T14:00:00Z","v":110,"vw":135.935},{"c":135.4661,"h":135.4661,"l":135.4661,"n":1,"o":135.4661,"t":"2026-10-09T14:30:00Z","v":207,"vw":135.4661},{"c":135.2907,"h":135.2907,"l":135.2907,"n":1,"o":135.2907,"t":"2026-10-09T15:00:00Z","v":180,"vw":135.2907},{"c":135.73,"h":135.73,"l":135.5181,"n":3,"o":135.5181,"t":"2026-10-09T16:00:00Z","v":361,"vw":135.65423},{"c":135.795,"h":135.795,"l":135.795,"n":3,"o":135.795,"t":"2026-10-09T16:15:00Z","v":750,"vw":135.795},{"c":135.696,"h":135.81,"l":135.696,"n":3,"o":135.81,"t":"2026-10-09T16:30:00Z","v":3550,"vw":135.76312},{"c":135.79,"h":135.79,"l":135.79,"n":1,"o":135.79,"t":"2026-10-09T17:15:00Z","v":114,"vw":135.79},{"c":136.38,"h":136.38,"l":136.38,"n":1,"o":136.38,"t":"2026-10-09T18:00:00Z","v":181,"vw":136.38},{"c":136.4,"h":136.4899,"l":136.4,"n":6,"o":136.42,"t":"2026-10-09T18:15:00Z","v":3059,"vw":136.458207},{"c":136.61,"h":136.61,"l":136.61,"n":2,"o":136.61,"t":"2026-10-09T18:45:00Z","v":200,"vw":136.61},{"c":136.03,"h":136.03,"l":136.03,"n":5,"o":136.03,"t":"2026-10-09T19:45:00Z","v":148,"vw":136.03},{"c":136.05,"h":136.05,"l":135.86,"n":7,"o":135.86,"t":"2026-10-12T13:30:00Z","v":434,"vw":135.913},{"c":136.665,"h":136.665,"l":136.15,"n":5,"o":136.15,"t":"2026-10-12T14:00:00Z","v":652,"vw":136.436865},{"c":136.74,"h":136.74,"l":136.74,"n":1,"o":136.74,"t":"2026-10-12T14:15:00Z","v":100,"vw":136.74},{"c":136.51,"h":136.51,"l":136.51,"n":1,"o":136.51,"t":"2026-10-12T14:30:00Z","v":100,"vw":136.51},{"c":136.67,"h":136.7,"l":136.61,"n":7,"o":136.61,"t":"2026-10-12T14:45:00Z","v":1016,"vw":136.667143},{"c":136.935,"h":136.935,"l":136.78,"n":3,"o":136.8101,"t":"2026-10-12T15:00:00Z","v":1571,"vw":136.839985},{"c":136.59,"h":136.92,"l":136.59,"n":7,"o":136.83,"t":"2026-10-12T15:15:00Z","v":852,"vw":136.790349},{"c":136.775,"h":136.775,"l":136.775,"n":1,"o":136.775,"t":"2026-10-12T15:30:00Z","v":206,"vw":136.775},{"c":136.93,"h":136.93,"l":136.7713,"n":6,"o":136.7713,"t":"2026-10-12T16:30:00Z","v":1030,"vw":136.884496},{"c":136.87,"h":136.87,"l":136.87,"n":2,"o":136.87,"t":"2026-10-12T16:45:00Z","v":151,"vw":136.87},{"c":136.53,"h":136.53,"l":136.53,"n":1,"o":136.53,"t":"2026-10-12T17:00:00Z","v":100,"vw":136.53},{"c":136.93,"h":136.93,"l":136.93,"n":1,"o":136.93,"t":"2026-10-12T18:00:00Z","v":120,"vw":136.93},{"c":137.0898,"h":137.0898,"l":137.0898,"n":1,"o":137.0898,"t":"2026-10-12T18:45:00Z","v":143,"vw":137.0898},{"c":137.2202,"h":137.2202,"l":137.22,"n":5,"o":137.22,"t":"2026-10-12T19:30:00Z","v":608,"vw":137.2201},{"c":137.97,"h":138.28,"l":137.65,"n":13,"o":138,"t":"2026-10-13T13:30:00Z","v":5119,"vw":137.931014},{"c":136.7686,"h":136.88,"l":136.5601,"n":7,"o":136.88,"t":"2026-10-13T13:45:00Z","v":3440,"vw":136.616032},{"c":135.94,"h":135.94,"l":135.94,"n":1,"o":135.94,"t":"2026-10-13T14:00:00Z","v":100,"vw":135.94},{"c":136.58,"h":136.58,"l":136.29,"n":4,"o":136.29,"t":"2026-10-13T14:15:00Z","v":15162,"vw":136.577375},{"c":136.8,"h":136.8,"l":136.78,"n":10,"o":136.8,"t":"2026-10-13T14:45:00Z","v":1094,"vw":136.798022},{"c":137.345,"h":137.345,"l":137.345,"n":1,"o":137.345,"t":"2026-10-13T17:15:00Z","v":289,"vw":137.345},{"c":137.25,"h":137.25,"l":137.25,"n":4,"o":137.25,"t":"2026-10-13T17:30:00Z","v":201,"vw":137.25},{"c":136.85,"h":136.85,"l":136.85,"n":3,"o":136.85,"t":"2026-10-14T13:30:00Z","v":304,"vw":136.85},{"c":137.71,"h":137.8,"l":137.71,"n":4,"o":137.8,"t":"2026-10-14T13:45:00Z","v":10359,"vw":137.71274},{"c":137.5,"h":137.5,"l":137.27,"n":4,"o":137.35,"t":"2026-10-14T14:15:00Z","v":2294,"vw":137.40024},{"c":137.61,"h":137.61,"l":137.61,"n":2,"o":137.61,"t":"2026-10-14T14:30:00Z","v":203,"vw":137.61},{"c":137.54,"h":137.54,"l":137.54,"n":1,"o":137.54,"t":"2026-10-14T14:45:00Z","v":2275,"vw":137.54},{"c":137.67,"h":137.67,"l":137.67,"n":3,"o":137.67,"t":"2026-10-14T15:30:00Z","v":263,"vw":137.67},{"c":137.45,"h":137.69,"l":137.45,"n":5,"o":137.69,"t":"2026-10-14T15:45:00Z","v":322,"vw":137.604286},{"c":137.38,"h":137.385,"l":137.38,"n":3,"o":137.385,"t":"2026-10-14T18:00:00Z","v":238,"vw":137.3823},{"c":137.81,"h":137.815,"l":137.74,"n":3,"o":137.74,"t":"2026-10-14T19:30:00Z","v":628,"vw":137.795096},{"c":138.09,"h":138.1,"l":138.09,"n":10,"o":138.1,"t":"2026-10-14T19:45:00Z","v":813,"vw":138.096454},{"c":138.21,"h":138.21,"l":138.21,"n":1,"o":138.21,"t":"2026-10-14T20:00:00Z","v":526,"vw":138.21},{"c":138.25,"h":138.25,"l":138.25,"n":1,"o":138.25,"t":"2026-10-14T20:15:00Z","v":105,"vw":138.25},{"c":139.32,"h":139.32,"l":139.32,"n":5,"o":139.32,"t":"2026-10-15T13:30:00Z","v":497,"vw":139.32},{"c":138.9415,"h":138.9415,"l":138.9415,"n":1,"o":138.9415,"t":"2026-10-15T13:45:00Z","v":100,"vw":138.9415},{"c":139.67,"h":139.67,"l":139.67,"n":2,"o":139.67,"t":"2026-10-15T14:00:00Z","v":105,"vw":139.67},{"c":139.665,"h":139.765,"l":139.665,"n":7,"o":139.765,"t":"2026-10-15T14:15:00Z","v":379,"vw":139.73651},{"c":139.61,"h":139.61,"l":139.55,"n":2,"o":139.55,"t":"2026-10-15T14:30:00Z","v":300,"vw":139.59},{"c":139.46,"h":139.46,"l":139.46,"n":1,"o":139.46,"t":"2026-10-15T14:45:00Z","v":100,"vw":139.46},{"c":139.6938,"h":139.6938,"l":139.6938,"n":2,"o":139.6938,"t":"2026-10-15T15:15:00Z","v":116,"vw":139.6938},{"c":140.01,"h":140.01,"l":140.01,"n":2,"o":140.01,"t":"2026-10-15T15:30:00Z","v":101,"vw":140.01},{"c":140.09,"h":140.09,"l":140.09,"n":1,"o":140.09,"t":"2026-10-15T15:45:00Z","v":362,"vw":140.09},{"c":139.84,"h":139.84,"l":139.84,"n":2,"o":139.84,"t":"2026-10-15T16:30:00Z","v":225,"vw":139.84},{"c":140.1588,"h":140.1588,"l":140.1588,"n":1,"o":140.1588,"t":"2026-10-15T16:45:00Z","v":300,"vw":140.1588},{"c":139.95,"h":140.0999,"l":139.95,"n":22,"o":139.97,"t":"2026-10-15T17:15:00Z","v":9388,"vw":140.010359},{"c":139.97,"h":139.97,"l":139.97,"n":9,"o":139.97,"t":"2026-10-15T17:30:00Z","v":220,"vw":139.97},{"c":140.17,"h":140.17,"l":140.08,"n":8,"o":140.11,"t":"2026-10-15T17:45:00Z","v":1797,"vw":140.111765},{"c":140.15,"h":140.15,"l":140.15,"n":1,"o":140.15,"t":"2026-10-15T18:15:00Z","v":100,"vw":140.15},{"c":140.1,"h":140.1,"l":139.99,"n":6,"o":139.99,"t":"2026-10-15T18:30:00Z","v":266,"vw":140.045},{"c":140.29,"h":140.29,"l":140.29,"n":2,"o":140.29,"t":"2026-10-15T18:45:00Z","v":101,"vw":140.29},{"c":140.38,"h":140.478,"l":140.38,"n":5,"o":140.478,"t":"2026-10-15T19:15:00Z","v":247,"vw":140.437504},{"c":140.44,"h":140.468,"l":140.345,"n":10,"o":140.35,"t":"2026-10-15T19:45:00Z","v":2990,"vw":140.446127},{"c":140.57,"h":140.57,"l":140.57,"n":3,"o":140.57,"t":"2026-10-15T20:00:00Z","v":290,"vw":140.57},{"c":139.88,"h":141.21,"l":139.88,"n":17,"o":141.13,"t":"2026-10-16T13:30:00Z","v":31260,"vw":140.513483},{"c":140.0957,"h":140.0957,"l":139.76,"n":5,"o":139.76,"t":"2026-10-16T14:00:00Z","v":255,"vw":139.961955},{"c":139.52,"h":139.52,"l":139.52,"n":2,"o":139.52,"t":"2026-10-16T14:15:00Z","v":107,"vw":139.52},{"c":139.25,"h":139.25,"l":139.25,"n":2,"o":139.25,"t":"2026-10-16T14:45:00Z","v":10002,"vw":139.25},{"c":139.18,"h":139.18,"l":139.18,"n":2,"o":139.18,"t":"2026-10-16T15:00:00Z","v":101,"vw":139.18},{"c":139.3369,"h":139.3369,"l":139.3369,"n":2,"o":139.3369,"t":"2026-10-16T15:15:00Z","v":182,"vw":139.3369},{"c":139.3,"h":139.3,"l":139.3,"n":3,"o":139.3,"t":"2026-10-16T15:30:00Z","v":250,"vw":139.3},{"c":139.1774,"h":139.1774,"l":139.1774,"n":1,"o":139.1774,"t":"2026-10-16T15:45:00Z","v":100,"vw":139.1774},{"c":138.515,"h":138.74,"l":138.4,"n":7,"o":138.74,"t":"2026-10-16T16:00:00Z","v":478,"vw":138.531723},{"c":138.06,"h":138.3599,"l":138.06,"n":6,"o":138.3599,"t":"2026-10-16T16:45:00Z","v":747,"vw":138.19658},{"c":137.8,"h":137.85,"l":137.8,"n":3,"o":137.85,"t":"2026-10-16T17:15:00Z","v":513,"vw":137.836133},{"c":137.8396,"h":137.89,"l":137.75,"n":9,"o":137.75,"t":"2026-10-16T17:45:00Z","v":6216,"vw":137.838229},{"c":137.64,"h":137.64,"l":137.62,"n":5,"o":137.625,"t":"2026-10-16T18:15:00Z","v":726,"vw":137.63258},{"c":137.52,"h":137.52,"l":137.52,"n":1,"o":137.52,"t":"2026-10-16T18:45:00Z","v":190,"vw":137.52},{"c":137.575,"h":137.575,"l":137.575,"n":3,"o":137.575,"t":"2026-10-16T19:15:00Z","v":167,"vw":137.575},{"c":137.08,"h":137.72,"l":137.08,"n":35,"o":137.72,"t":"2026-10-16T19:30:00Z","v":1673,"vw":137.257258},{"c":137.5,"h":137.5,"l":137.16,"n":20,"o":137.16,"t":"2026-10-16T19:45:00Z","v":16524,"vw":137.479662},{"c":137.61,"h":137.61,"l":137.61,"n":4,"o":137.61,"t":"2026-10-16T20:00:00Z","v":173,"vw":137.61},{"c":138.38,"h":138.38,"l":137.3,"n":8,"o":137.3,"t":"2026-10-19T13:30:00Z","v":302,"vw":137.824272},{"c":138.21,"h":138.42,"l":138.21,"n":9,"o":138.2949,"t":"2026-10-19T13:45:00Z","v":1950,"vw":138.281611},{"c":138.26,"h":138.26,"l":138.26,"n":1,"o":138.26,"t":"2026-10-19T14:00:00Z","v":121,"vw":138.26},{"c":137.62,"h":137.62,"l":137.62,"n":1,"o":137.62,"t":"2026-10-19T14:45:00Z","v":100,"vw":137.62},{"c":137.72,"h":137.72,"l":137.4618,"n":4,"o":137.4618,"t":"2026-10-19T15:00:00Z","v":401,"vw":137.65295},{"c":137.64,"h":137.64,"l":137.5,"n":3,"o":137.5,"t":"2026-10-19T15:45:00Z","v":326,"vw":137.593333},{"c":137.4,"h":137.425,"l":137.4,"n":4,"o":137.425,"t":"2026-10-19T16:00:00Z","v":321,"vw":137.412097},{"c":137.17,"h":137.27,"l":137.17,"n":4,"o":137.27,"t":"2026-10-19T16:15:00Z","v":413,"vw":137.21914},{"c":137.26,"h":137.26,"l":137.26,"n":1,"o":137.26,"t":"2026-10-19T16:45:00Z","v":186,"vw":137.26},{"c":137.03,"h":137.03,"l":137.03,"n":30,"o":137.03,"t":"2026-10-19T17:00:00Z","v":380,"vw":137.03},{"c":137.09,"h":137.09,"l":136.9156,"n":10,"o":136.94,"t":"2026-10-19T17:15:00Z","v":775,"vw":136.966899},{"c":137.0028,"h":137.0028,"l":137.0028,"n":3,"o":137.0028,"t":"2026-10-19T17:30:00Z","v":200,"vw":137.0028},{"c":137.03,"h":137.21,"l":137.03,"n":4,"o":137.21,"t":"2026-10-19T18:00:00Z","v":261,"vw":137.103469},{"c":137.49,"h":137.49,"l":137.49,"n":3,"o":137.49,"t":"2026-10-19T18:15:00Z","v":106,"vw":137.49},{"c":137.5,"h":137.5,"l":137.5,"n":1,"o":137.5,"t":"2026-10-19T18:45:00Z","v":100,"vw":137.5},{"c":137.64,"h":137.64,"l":137.64,"n":2,"o":137.64,"t":"2026-10-19T19:00:00Z","v":201,"vw":137.64},{"c":137.9,"h":137.9,"l":137.85,"n":7,"o":137.85,"t":"2026-10-19T19:30:00Z","v":412,"vw":137.874},{"c":138.1054,"h":138.1054,"l":138.1054,"n":1,"o":138.1054,"t":"2026-10-20T13:30:00Z","v":824,"vw":138.1054},{"c":139.405,"h":139.405,"l":138.9001,"n":4,"o":138.9001,"t":"2026-10-20T14:00:00Z","v":360,"vw":139.122933},{"c":139.695,"h":139.82,"l":139.695,"n":2,"o":139.82,"t":"2026-10-20T14:15:00Z","v":283,"vw":139.73917},{"c":140.71,"h":140.785,"l":140.71,"n":9,"o":140.785,"t":"2026-10-20T15:00:00Z","v":418,"vw":140.735},{"c":140.8,"h":140.8,"l":140.8,"n":3,"o":140.8,"t":"2026-10-20T15:15:00Z","v":102,"vw":140.8},{"c":141.13,"h":141.13,"l":140.9,"n":4,"o":140.9,"t":"2026-10-20T15:30:00Z","v":356,"vw":141.029577},{"c":141.16,"h":141.16,"l":141.16,"n":1,"o":141.16,"t":"2026-10-20T15:45:00Z","v":425,"vw":141.16},{"c":140.81,"h":140.81,"l":140.81,"n":2,"o":140.81,"t":"2026-10-20T16:30:00Z","v":142,"vw":140.81},{"c":140.8,"h":140.8,"l":140.78,"n":5,"o":140.78,"t":"2026-10-20T17:00:00Z","v":452,"vw":140.792647},{"c":140.9499,"h":140.95,"l":140.835,"n":5,"o":140.95,"t":"2026-10-20T17:15:00Z","v":6004,"vw":140.9212},{"c":140.82,"h":140.82,"l":140.82,"n":4,"o":140.82,"t":"2026-10-20T17:30:00Z","v":184,"vw":140.82},{"c":140.75,"h":140.75,"l":140.75,"n":2,"o":140.75,"t":"2026-10-20T17:45:00Z","v":3078,"vw":140.75},{"c":140.6091,"h":140.6091,"l":140.6091,"n":1,"o":140.6091,"t":"2026-10-20T18:30:00Z","v":144,"vw":140.6091},{"c":140.5,"h":140.5,"l":140.5,"n":3,"o":140.5,"t":"2026-10-20T18:45:00Z","v":2464,"vw":140.5},{"c":140.595,"h":140.725,"l":140.595,"n":5,"o":140.725,"t":"2026-10-20T19:00:00Z","v":251,"vw":140.649167},{"c":140.63,"h":140.63,"l":140.63,"n":1,"o":140.63,"t":"2026-10-20T19:15:00Z","v":105,"vw":140.63},{"c":140.8796,"h":140.8796,"l":140.67,"n":6,"o":140.67,"t":"2026-10-20T19:30:00Z","v":521,"vw":140.823302},{"c":141.0457,"h":141.0457,"l":141.0457,"n":1,"o":141.0457,"t":"2026-10-20T19:45:00Z","v":185,"vw":141.0457},{"c":141.19,"h":141.19,"l":141.19,"n":3,"o":141.19,"t":"2026-10-20T20:00:00Z","v":350,"vw":141.19},{"c":141.19,"h":141.19,"l":141.19,"n":7,"o":141.19,"t":"2026-10-21T13:30:00Z","v":422,"vw":141.19},{"c":141.455,"h":141.455,"l":141.455,"n":1,"o":141.455,"t":"2026-10-21T13:45:00Z","v":145,"vw":141.455},{"c":141.0133,"h":141.03,"l":141.0133,"n":7,"o":141.02,"t":"2026-10-21T14:15:00Z","v":976,"vw":141.017575},{"c":141.24,"h":141.24,"l":141.24,"n":5,"o":141.24,"t":"2026-10-21T14:30:00Z","v":1599,"vw":141.24},{"c":141.33,"h":141.33,"l":141.33,"n":3,"o":141.33,"t":"2026-10-21T14:45:00Z","v":103,"vw":141.33},{"c":141.215,"h":141.215,"l":141.215,"n":2,"o":141.215,"t":"2026-10-21T15:00:00Z","v":101,"vw":141.215},{"c":141.05,"h":141.05,"l":141.05,"n":1,"o":141.05,"t":"2026-10-21T15:15:00Z","v":100,"vw":141.05},{"c":140.875,"h":140.875,"l":140.875,"n":1,"o":140.875,"t":"2026-10-21T15:30:00Z","v":100,"vw":140.875},{"c":141.3,"h":141.3,"l":141.0899,"n":11,"o":141.0899,"t":"2026-10-21T15:45:00Z","v":1241,"vw":141.174268},{"c":141.07,"h":141.205,"l":141.07,"n":6,"o":141.16,"t":"2026-10-21T16:00:00Z","v":605,"vw":141.175},{"c":141.22,"h":141.33,"l":141.22,"n":4,"o":141.33,"t":"2026-10-21T16:30:00Z","v":219,"vw":141.275},{"c":141.05,"h":141.05,"l":141.05,"n":5,"o":141.05,"t":"2026-10-21T17:00:00Z","v":154,"vw":141.05},{"c":141.115,"h":141.115,"l":140.9766,"n":7,"o":141.1,"t":"2026-10-21T17:15:00Z","v":452,"vw":141.039533},{"c":141.01,"h":141.16,"l":141.01,"n":7,"o":141.0994,"t":"2026-10-21T17:30:00Z","v":708,"vw":141.091299},{"c":141.365,"h":141.37,"l":141.365,"n":4,"o":141.37,"t":"2026-10-21T18:00:00Z","v":343,"vw":141.367959},{"c":141.3025,"h":141.4,"l":141.3025,"n":10,"o":141.4,"t":"2026-10-21T18:15:00Z","v":675,"vw":141.368125},{"c":141.42,"h":141.42,"l":141.31,"n":8,"o":141.41,"t":"2026-10-21T18:30:00Z","v":700,"vw":141.38},{"c":141.06,"h":141.38,"l":141.06,"n":2,"o":141.38,"t":"2026-10-21T18:45:00Z","v":200,"vw":141.22},{"c":140.68,"h":140.68,"l":140.68,"n":2,"o":140.68,"t":"2026-10-21T19:00:00Z","v":221,"vw":140.68},{"c":140.97,"h":140.97,"l":140.7869,"n":4,"o":140.7869,"t":"2026-10-21T19:15:00Z","v":770,"vw":140.945684},{"c":140.75,"h":140.855,"l":140.75,"n":5,"o":140.855,"t":"2026-10-21T19:30:00Z","v":276,"vw":140.8025},{"c":140.87,"h":140.87,"l":140.87,"n":3,"o":140.87,"t":"2026-10-21T19:45:00Z","v":218,"vw":140.87},{"c":140.66,"h":140.66,"l":140.66,"n":2,"o":140.66,"t":"2026-10-21T20:00:00Z","v":112,"vw":140.66},{"c":141.31,"h":141.31,"l":140.535,"n":8,"o":140.88,"t":"2026-10-22T13:30:00Z","v":2738,"vw":140.879926},{"c":141.12,"h":141.12,"l":141.051,"n":7,"o":141.051,"t":"2026-10-22T14:15:00Z","v":293,"vw":141.0855},{"c":141.685,"h":141.7,"l":141.34,"n":10,"o":141.34,"t":"2026-10-22T14:45:00Z","v":1746,"vw":141.509327},{"c":141.65,"h":141.65,"l":141.65,"n":3,"o":141.65,"t":"2026-10-22T15:00:00Z","v":149,"vw":141.65},{"c":142.09,"h":142.09,"l":142.09,"n":1,"o":142.09,"t":"2026-10-22T15:15:00Z","v":100,"vw":142.09},{"c":141.35,"h":141.45,"l":141.35,"n":2,"o":141.45,"t":"2026-10-22T15:45:00Z","v":300,"vw":141.416667},{"c":140.84,"h":140.84,"l":140.84,"n":3,"o":140.84,"t":"2026-10-22T17:15:00Z","v":104,"vw":140.84},{"c":141.21,"h":141.21,"l":141.18,"n":5,"o":141.18,"t":"2026-10-22T17:30:00Z","v":448,"vw":141.203289},{"c":141.235,"h":141.235,"l":141.235,"n":2,"o":141.235,"t":"2026-10-22T17:45:00Z","v":349,"vw":141.235},{"c":141.54,"h":141.54,"l":141.54,"n":2,"o":141.54,"t":"2026-10-22T18:30:00Z","v":215,"vw":141.54},{"c":141.969,"h":141.969,"l":141.969,"n":4,"o":141.969,"t":"2026-10-22T19:00:00Z","v":785,"vw":141.969},{"c":142.14,"h":142.14,"l":141.966,"n":8,"o":141.985,"t":"2026-10-22T19:15:00Z","v":2482,"vw":142.07851},{"c":142.1145,"h":142.1145,"l":141.955,"n":12,"o":142.03,"t":"2026-10-22T19:30:00Z","v":744,"vw":142.026464},{"c":142.62,"h":142.6913,"l":142.395,"n":16,"o":142.52,"t":"2026-10-22T19:45:00Z","v":1121,"vw":142.570298},{"c":142.69,"h":142.69,"l":142.69,"n":4,"o":142.69,"t":"2026-10-22T20:00:00Z","v":660,"vw":142.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.45,"premium":2.1475684239811437,"strike":144.12191811563935,"iv":0.16177790264957834,"gamma":0.060807073236130396,"theta":-0.051157851860085715,"vega":0.15904109931640303,"rho":0.04612405594262987,"breakevenPct":2.5085756111994635},{"delta":0.5,"premium":2.4795602605863194,"strike":143.28338762214983,"iv":0.1586368078175896,"gamma":0.06240325732899023,"theta":-0.051186644951140066,"vega":0.16007328990228012,"rho":0.05148045262630945,"breakevenPct":2.1535832102713277},{"delta":0.55,"premium":2.990753424657535,"strike":142.4417808219178,"iv":0.1639287671232877,"gamma":0.05995308219178081,"theta":-0.05297465753424658,"vega":0.15873698630136987,"rho":0.05686104166840251,"breakevenPct":1.9220227392076168},{"delta":0.6,"premium":3.3,"strike":141.73259668508288,"iv":0.15824453038674033,"gamma":0.06093558011049724,"theta":-0.0511446408839779,"vega":0.1545050828729282,"rho":0.06222249256307768,"breakevenPct":1.641738513618955},{"delta":0.65,"premium":3.3,"strike":141.18011049723756,"iv":0.13664232044198893,"gamma":0.06762066298342542,"theta":-0.044625303867403314,"vega":0.1483172375690608,"rho":0.06753170094529304,"breakevenPct":1.254545165910423},{"delta":0.7,"premium":4.4478602620087315,"strike":139.8227074235808,"iv":0.15279266375545847,"gamma":0.059616419213973815,"theta":-0.045855283842794754,"vega":0.13820611353711793,"rho":0.07269452532794532,"breakevenPct":1.107693381168636},{"delta":0.75,"premium":6.150917030567684,"strike":138.07598253275108,"iv":0.1872031441048035,"gamma":0.04450724890829695,"theta":-0.05083344978165939,"vega":0.12619737991266378,"rho":0.07778654676718876,"breakevenPct":1.07708988949385},{"delta":0.8,"premium":3.608762174302582,"strike":139.94158550464945,"iv":0.09632459881064438,"gamma":0.07100781674078437,"theta":-0.02984730495524233,"vega":0.11147750984794226,"rho":0.0841470110226515,"breakevenPct":0.6029488253921298},{"delta":0.85,"premium":3.658547255567255,"strike":139.60968496288496,"iv":0.08339618296203305,"gamma":0.06309768458615006,"theta":-0.021025174019119276,"vega":0.08862245216579606,"rho":0.09089912721917391,"breakevenPct":0.405236679831958},{"delta":0.9,"premium":3.7083323368319276,"strike":139.2777844211205,"iv":0.0704677671134217,"gamma":0.055187552431515734,"theta":-0.012203043082996204,"vega":0.06576739448364984,"rho":0.09765124341569634,"breakevenPct":0.2075245342717858}],"put":[{"delta":0.2,"premium":1.65,"strike":132.41008203757917,"iv":0.3512938970245573,"gamma":0.01987662065733356,"theta":-0.06458228356741029,"vega":0.11235527969687864,"rho":-0.025105428230052934,"breakevenPct":8.360724621501738},{"delta":0.25,"premium":1.802116744822124,"strike":136.01058372411063,"iv":0.28883110097022574,"gamma":0.027410505558044772,"theta":-0.05915561270715055,"vega":0.12754461871785105,"rho":-0.03132709969090258,"breakevenPct":5.94402762682144},{"delta":0.3,"premium":2.0732941010014927,"strike":138.15529400667663,"iv":0.2610235048865072,"gamma":0.03319291180451763,"theta":-0.05748902613043873,"vega":0.13949908857332446,"rho":-0.037538016894516996,"breakevenPct":4.631018357505698},{"delta":0.35,"premium":2.3560551902862996,"strike":139.7802759514315,"iv":0.23970876870097915,"gamma":0.0384503189026639,"theta":-0.055785577100972546,"vega":0.14879551837692043,"rho":-0.04346292111187118,"breakevenPct":3.6903631921331566},{"delta":0.4,"premium":2.810369472372345,"strike":141.19398092023272,"iv":0.2332805935044991,"gamma":0.04164217780622361,"theta":-0.05540939396828037,"vega":0.15487368504640295,"rho":-0.049872908611429,"breakevenPct":3.0180030500663158},{"delta":0.45,"premium":4.187240356083086,"strike":142.1454005934718,"iv":0.29165964391691396,"gamma":0.033727299703264095,"theta":-0.07267626112759644,"vega":0.15908902077151338,"rho":-0.05593787638745115,"breakevenPct":3.3161677500954987},{"delta":0.5,"premium":5.091384615384616,"strike":143.6523076923077,"iv":0.3003006153846154,"gamma":0.03297384615384616,"theta":-0.07482184615384616,"vega":0.16033046153846153,"rho":-0.06228783402487852,"breakevenPct":2.8937395213938775}]},"raw":{"call":[{"delta":0.45,"premium":2.1475684239811437,"strike":144.12191811563935,"iv":0.16177790264957834,"gamma":0.060807073236130396,"theta":-0.051157851860085715,"vega":0.15904109931640303,"rho":0.04612405594262987,"breakevenPct":2.5085756111994635},{"delta":0.5,"premium":2.4795602605863194,"strike":143.28338762214983,"iv":0.1586368078175896,"gamma":0.06240325732899023,"theta":-0.051186644951140066,"vega":0.16007328990228012,"rho":0.05148045262630945,"breakevenPct":2.1535832102713277},{"delta":0.55,"premium":2.990753424657535,"strike":142.4417808219178,"iv":0.1639287671232877,"gamma":0.05995308219178081,"theta":-0.05297465753424658,"vega":0.15873698630136987,"rho":0.05686104166840251,"breakevenPct":1.9220227392076168},{"delta":0.6,"premium":3.3,"strike":141.73259668508288,"iv":0.15824453038674033,"gamma":0.06093558011049724,"theta":-0.0511446408839779,"vega":0.1545050828729282,"rho":0.06222249256307768,"breakevenPct":1.641738513618955},{"delta":0.65,"premium":3.3,"strike":141.18011049723756,"iv":0.13664232044198893,"gamma":0.06762066298342542,"theta":-0.044625303867403314,"vega":0.1483172375690608,"rho":0.06753170094529304,"breakevenPct":1.254545165910423},{"delta":0.7,"premium":4.4478602620087315,"strike":139.8227074235808,"iv":0.15279266375545847,"gamma":0.059616419213973815,"theta":-0.045855283842794754,"vega":0.13820611353711793,"rho":0.07269452532794532,"breakevenPct":1.107693381168636},{"delta":0.75,"premium":6.150917030567684,"strike":138.07598253275108,"iv":0.1872031441048035,"gamma":0.04450724890829695,"theta":-0.05083344978165939,"vega":0.12619737991266378,"rho":0.07778654676718876,"breakevenPct":1.07708988949385},{"delta":0.8,"premium":3.608762174302582,"strike":139.94158550464945,"iv":0.09632459881064438,"gamma":0.07100781674078437,"theta":-0.02984730495524233,"vega":0.11147750984794226,"rho":0.0841470110226515,"breakevenPct":0.6029488253921298},{"delta":0.85,"premium":3.658547255567255,"strike":139.60968496288496,"iv":0.08339618296203305,"gamma":0.06309768458615006,"theta":-0.021025174019119276,"vega":0.08862245216579606,"rho":0.09089912721917391,"breakevenPct":0.405236679831958},{"delta":0.9,"premium":3.7083323368319276,"strike":139.2777844211205,"iv":0.0704677671134217,"gamma":0.055187552431515734,"theta":-0.012203043082996204,"vega":0.06576739448364984,"rho":0.09765124341569634,"breakevenPct":0.2075245342717858}],"put":[{"delta":0.2,"premium":1.65,"strike":132.41008203757917,"iv":0.3512938970245573,"gamma":0.01987662065733356,"theta":-0.06458228356741029,"vega":0.11235527969687864,"rho":-0.025105428230052934,"breakevenPct":8.360724621501738},{"delta":0.25,"premium":1.802116744822124,"strike":136.01058372411063,"iv":0.28883110097022574,"gamma":0.027410505558044772,"theta":-0.05915561270715055,"vega":0.12754461871785105,"rho":-0.03132709969090258,"breakevenPct":5.94402762682144},{"delta":0.3,"premium":2.0732941010014927,"strike":138.15529400667663,"iv":0.2610235048865072,"gamma":0.03319291180451763,"theta":-0.05748902613043873,"vega":0.13949908857332446,"rho":-0.037538016894516996,"breakevenPct":4.631018357505698},{"delta":0.35,"premium":2.3560551902862996,"strike":139.7802759514315,"iv":0.23970876870097915,"gamma":0.0384503189026639,"theta":-0.055785577100972546,"vega":0.14879551837692043,"rho":-0.04346292111187118,"breakevenPct":3.6903631921331566},{"delta":0.4,"premium":2.810369472372345,"strike":141.19398092023272,"iv":0.2332805935044991,"gamma":0.04164217780622361,"theta":-0.05540939396828037,"vega":0.15487368504640295,"rho":-0.049872908611429,"breakevenPct":3.0180030500663158},{"delta":0.45,"premium":4.187240356083086,"strike":142.1454005934718,"iv":0.29165964391691396,"gamma":0.033727299703264095,"theta":-0.07267626112759644,"vega":0.15908902077151338,"rho":-0.05593787638745115,"breakevenPct":3.3161677500954987},{"delta":0.5,"premium":5.091384615384616,"strike":143.6523076923077,"iv":0.3003006153846154,"gamma":0.03297384615384616,"theta":-0.07482184615384616,"vega":0.16033046153846153,"rho":-0.06228783402487852,"breakevenPct":2.8937395213938775}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}