{"symbol":"FNX","url":"https://intraalpha.com/companies/FNX","capturedAt":"2026-10-22T15:19:37.734Z","state":"ready","quote":{"symbol":"FNX","last_price":138.83,"prev_close":138.8544,"regular_close":138.83,"change":-0.0244,"change_pct":-0.0176,"regular_change":-0.0244,"regular_change_pct":-0.0176,"extended_change":0,"extended_change_pct":0,"bid":138.63,"ask":138.79,"bid_size":300,"ask_size":100,"volume":15727,"vwap":138.450181,"open":138.1,"high":138.85,"low":138.1,"close":138.83,"trade_count":103,"last_trade_at":"2026-10-22T14:06:33.806020916Z","last_quote_at":"2026-10-22T15:19:32.763419644Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:19:30.525751245-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":0.0062,"portfolio_turnover":1,"dividend_yield":0.0113,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:19:33.720009+00:00"},"optionObservedAt":"2026-10-22T15:15:03.866Z","bars":[{"c":136.55,"h":136.55,"l":136.55,"n":3,"o":136.55,"t":"2026-10-15T13:30:00Z","v":574,"vw":136.55},{"c":136.56,"h":136.56,"l":136.56,"n":1,"o":136.56,"t":"2026-10-15T13:35:00Z","v":135,"vw":136.56},{"c":136.4162,"h":136.55,"l":136.4162,"n":2,"o":136.55,"t":"2026-10-15T14:00:00Z","v":1100,"vw":136.428364},{"c":137.05,"h":137.05,"l":136.825,"n":6,"o":136.825,"t":"2026-10-15T14:05:00Z","v":535,"vw":136.956372},{"c":136.93,"h":136.95,"l":136.93,"n":6,"o":136.9493,"t":"2026-10-15T14:20:00Z","v":1191,"vw":136.944},{"c":136.915,"h":136.915,"l":136.85,"n":3,"o":136.85,"t":"2026-10-15T14:25:00Z","v":303,"vw":136.889604},{"c":137.1703,"h":137.1703,"l":137.1703,"n":1,"o":137.1703,"t":"2026-10-15T14:30:00Z","v":327,"vw":137.1703},{"c":137.085,"h":137.085,"l":137.085,"n":3,"o":137.085,"t":"2026-10-15T14:35:00Z","v":140,"vw":137.085},{"c":137.25,"h":137.25,"l":137.25,"n":1,"o":137.25,"t":"2026-10-15T14:40:00Z","v":100,"vw":137.25},{"c":137.3979,"h":137.3979,"l":137.3979,"n":1,"o":137.3979,"t":"2026-10-15T14:50:00Z","v":136,"vw":137.3979},{"c":137.47,"h":137.47,"l":137.47,"n":2,"o":137.47,"t":"2026-10-15T15:30:00Z","v":183,"vw":137.47},{"c":137.5,"h":137.5,"l":137.43,"n":10,"o":137.43,"t":"2026-10-15T15:50:00Z","v":1028,"vw":137.465592},{"c":137.34,"h":137.405,"l":137.34,"n":9,"o":137.405,"t":"2026-10-15T16:00:00Z","v":709,"vw":137.381619},{"c":137.3,"h":137.31,"l":137.3,"n":5,"o":137.3,"t":"2026-10-15T16:10:00Z","v":625,"vw":137.303533},{"c":137.04,"h":137.04,"l":137.04,"n":1,"o":137.04,"t":"2026-10-15T16:20:00Z","v":727,"vw":137.04},{"c":137.465,"h":137.465,"l":137.465,"n":5,"o":137.465,"t":"2026-10-15T18:45:00Z","v":583,"vw":137.465},{"c":137.4551,"h":137.4551,"l":137.4551,"n":1,"o":137.4551,"t":"2026-10-15T18:50:00Z","v":100,"vw":137.4551},{"c":137.475,"h":137.475,"l":137.475,"n":1,"o":137.475,"t":"2026-10-15T18:55:00Z","v":281,"vw":137.475},{"c":137.93,"h":137.93,"l":137.82,"n":11,"o":137.84,"t":"2026-10-15T19:20:00Z","v":802,"vw":137.901429},{"c":137.91,"h":137.955,"l":137.91,"n":2,"o":137.955,"t":"2026-10-15T19:25:00Z","v":721,"vw":137.928724},{"c":137.865,"h":137.865,"l":137.865,"n":2,"o":137.865,"t":"2026-10-15T19:40:00Z","v":145,"vw":137.865},{"c":137.9,"h":137.9,"l":137.9,"n":4,"o":137.9,"t":"2026-10-15T19:45:00Z","v":351,"vw":137.9},{"c":137.88,"h":137.88,"l":137.8,"n":20,"o":137.81,"t":"2026-10-15T19:50:00Z","v":1196,"vw":137.833889},{"c":138.03,"h":138.05,"l":137.9,"n":68,"o":137.91,"t":"2026-10-15T19:55:00Z","v":4664,"vw":138.001551},{"c":138.03,"h":138.03,"l":138.03,"n":1,"o":138.03,"t":"2026-10-15T20:00:00Z","v":223,"vw":138.03},{"c":138.57,"h":138.57,"l":138.2,"n":5,"o":138.2,"t":"2026-10-16T13:30:00Z","v":343,"vw":138.406409},{"c":138.55,"h":138.55,"l":138.5322,"n":3,"o":138.5322,"t":"2026-10-16T14:00:00Z","v":299,"vw":138.540146},{"c":138.16,"h":138.182,"l":138.16,"n":2,"o":138.182,"t":"2026-10-16T14:25:00Z","v":427,"vw":138.166956},{"c":138.04,"h":138.04,"l":138.04,"n":4,"o":138.04,"t":"2026-10-16T14:50:00Z","v":200,"vw":138.04},{"c":137.35,"h":137.35,"l":137.35,"n":2,"o":137.35,"t":"2026-10-16T15:50:00Z","v":242,"vw":137.35},{"c":136.99,"h":136.99,"l":136.99,"n":1,"o":136.99,"t":"2026-10-16T16:00:00Z","v":318,"vw":136.99},{"c":137.18,"h":137.18,"l":137.18,"n":1,"o":137.18,"t":"2026-10-16T16:05:00Z","v":110,"vw":137.18},{"c":137.21,"h":137.22,"l":137.21,"n":5,"o":137.22,"t":"2026-10-16T16:10:00Z","v":527,"vw":137.218102},{"c":137.2,"h":137.2599,"l":137.2,"n":10,"o":137.2599,"t":"2026-10-16T16:15:00Z","v":1004,"vw":137.214565},{"c":136.84,"h":136.84,"l":136.84,"n":2,"o":136.84,"t":"2026-10-16T16:50:00Z","v":103,"vw":136.84},{"c":136.72,"h":136.735,"l":136.72,"n":5,"o":136.73,"t":"2026-10-16T17:45:00Z","v":507,"vw":136.726086},{"c":136.33,"h":136.41,"l":136.33,"n":2,"o":136.41,"t":"2026-10-16T18:00:00Z","v":200,"vw":136.37},{"c":136.48,"h":136.48,"l":136.48,"n":9,"o":136.48,"t":"2026-10-16T18:05:00Z","v":872,"vw":136.48},{"c":136.49,"h":136.49,"l":136.49,"n":1,"o":136.49,"t":"2026-10-16T18:10:00Z","v":138,"vw":136.49},{"c":136.368,"h":136.368,"l":136.368,"n":3,"o":136.368,"t":"2026-10-16T18:30:00Z","v":490,"vw":136.368},{"c":136.2,"h":136.25,"l":136.2,"n":5,"o":136.25,"t":"2026-10-16T19:05:00Z","v":522,"vw":136.24},{"c":136.478,"h":136.57,"l":136.478,"n":9,"o":136.57,"t":"2026-10-16T19:30:00Z","v":966,"vw":136.519703},{"c":136.3901,"h":136.3901,"l":136.3901,"n":1,"o":136.3901,"t":"2026-10-16T19:35:00Z","v":255,"vw":136.3901},{"c":136.4,"h":136.4,"l":136.3901,"n":4,"o":136.3901,"t":"2026-10-16T19:40:00Z","v":427,"vw":136.394848},{"c":136.5099,"h":136.5099,"l":136.5099,"n":5,"o":136.5099,"t":"2026-10-16T19:45:00Z","v":302,"vw":136.5099},{"c":136.7,"h":136.7,"l":136.7,"n":3,"o":136.7,"t":"2026-10-16T19:50:00Z","v":220,"vw":136.7},{"c":136.8,"h":136.8,"l":136.8,"n":3,"o":136.8,"t":"2026-10-16T20:00:00Z","v":137,"vw":136.8},{"c":136.85,"h":136.85,"l":136.85,"n":2,"o":136.85,"t":"2026-10-19T13:30:00Z","v":400,"vw":136.85},{"c":136.56,"h":136.56,"l":136.56,"n":1,"o":136.56,"t":"2026-10-19T13:45:00Z","v":280,"vw":136.56},{"c":136.655,"h":136.755,"l":136.655,"n":3,"o":136.755,"t":"2026-10-19T13:50:00Z","v":206,"vw":136.705},{"c":136.7048,"h":136.7048,"l":136.7048,"n":1,"o":136.7048,"t":"2026-10-19T14:05:00Z","v":166,"vw":136.7048},{"c":136.7601,"h":136.8,"l":136.7312,"n":10,"o":136.7312,"t":"2026-10-19T14:20:00Z","v":1732,"vw":136.744432},{"c":136.69,"h":136.69,"l":136.69,"n":1,"o":136.69,"t":"2026-10-19T14:30:00Z","v":100,"vw":136.69},{"c":137.2,"h":137.2,"l":137.155,"n":4,"o":137.155,"t":"2026-10-19T15:40:00Z","v":320,"vw":137.179545},{"c":137.14,"h":137.14,"l":137.14,"n":2,"o":137.14,"t":"2026-10-19T15:50:00Z","v":699,"vw":137.14},{"c":136.88,"h":137.025,"l":136.88,"n":3,"o":137.025,"t":"2026-10-19T16:00:00Z","v":201,"vw":136.9525},{"c":136.96,"h":136.96,"l":136.96,"n":1,"o":136.96,"t":"2026-10-19T16:05:00Z","v":120,"vw":136.96},{"c":136.745,"h":136.745,"l":136.745,"n":1,"o":136.745,"t":"2026-10-19T16:25:00Z","v":192,"vw":136.745},{"c":136.69,"h":136.69,"l":136.69,"n":1,"o":136.69,"t":"2026-10-19T16:30:00Z","v":116,"vw":136.69},{"c":136.7925,"h":136.7925,"l":136.7925,"n":6,"o":136.7925,"t":"2026-10-19T17:25:00Z","v":439,"vw":136.7925},{"c":136.7188,"h":136.7188,"l":136.7188,"n":1,"o":136.7188,"t":"2026-10-19T18:00:00Z","v":200,"vw":136.7188},{"c":136.725,"h":136.725,"l":136.725,"n":2,"o":136.725,"t":"2026-10-19T18:05:00Z","v":115,"vw":136.725},{"c":136.7857,"h":136.7857,"l":136.7857,"n":1,"o":136.7857,"t":"2026-10-19T18:25:00Z","v":350,"vw":136.7857},{"c":136.6743,"h":136.6743,"l":136.66,"n":2,"o":136.66,"t":"2026-10-19T18:35:00Z","v":200,"vw":136.66715},{"c":136.68,"h":136.735,"l":136.661,"n":11,"o":136.735,"t":"2026-10-19T19:00:00Z","v":1426,"vw":136.681328},{"c":136.5702,"h":136.5702,"l":136.5702,"n":2,"o":136.5702,"t":"2026-10-19T19:10:00Z","v":212,"vw":136.5702},{"c":136.85,"h":136.85,"l":136.765,"n":13,"o":136.765,"t":"2026-10-19T19:30:00Z","v":912,"vw":136.829167},{"c":136.81,"h":136.81,"l":136.7601,"n":2,"o":136.7601,"t":"2026-10-19T19:35:00Z","v":290,"vw":136.777307},{"c":136.73,"h":136.73,"l":136.73,"n":4,"o":136.73,"t":"2026-10-19T20:00:00Z","v":152,"vw":136.73},{"c":137.135,"h":137.16,"l":137.135,"n":5,"o":137.16,"t":"2026-10-20T13:30:00Z","v":1499,"vw":137.155585},{"c":137.7384,"h":137.7384,"l":137.7384,"n":1,"o":137.7384,"t":"2026-10-20T14:05:00Z","v":100,"vw":137.7384},{"c":138.37,"h":138.5255,"l":138.37,"n":2,"o":138.5255,"t":"2026-10-20T14:30:00Z","v":4796,"vw":138.374312},{"c":138.6601,"h":138.73,"l":138.6601,"n":2,"o":138.73,"t":"2026-10-20T14:50:00Z","v":355,"vw":138.701449},{"c":138.64,"h":138.64,"l":138.64,"n":1,"o":138.64,"t":"2026-10-20T15:05:00Z","v":190,"vw":138.64},{"c":138.49,"h":138.49,"l":138.49,"n":2,"o":138.49,"t":"2026-10-20T15:10:00Z","v":103,"vw":138.49},{"c":138.4314,"h":138.4314,"l":138.4314,"n":1,"o":138.4314,"t":"2026-10-20T15:30:00Z","v":237,"vw":138.4314},{"c":138.435,"h":138.435,"l":138.435,"n":1,"o":138.435,"t":"2026-10-20T15:40:00Z","v":300,"vw":138.435},{"c":138.3,"h":138.3,"l":138.3,"n":9,"o":138.3,"t":"2026-10-20T16:05:00Z","v":1000,"vw":138.3},{"c":138.217,"h":138.217,"l":138.217,"n":1,"o":138.217,"t":"2026-10-20T16:10:00Z","v":545,"vw":138.217},{"c":138.13,"h":138.13,"l":138.13,"n":1,"o":138.13,"t":"2026-10-20T16:55:00Z","v":208,"vw":138.13},{"c":138.11,"h":138.11,"l":138.11,"n":1,"o":138.11,"t":"2026-10-20T17:05:00Z","v":334,"vw":138.11},{"c":138.18,"h":138.18,"l":138.18,"n":1,"o":138.18,"t":"2026-10-20T17:25:00Z","v":100,"vw":138.18},{"c":138.23,"h":138.23,"l":138.23,"n":1,"o":138.23,"t":"2026-10-20T17:35:00Z","v":180,"vw":138.23},{"c":138.41,"h":138.41,"l":138.41,"n":1,"o":138.41,"t":"2026-10-20T17:50:00Z","v":105,"vw":138.41},{"c":138.48,"h":138.48,"l":138.48,"n":2,"o":138.48,"t":"2026-10-20T18:40:00Z","v":183,"vw":138.48},{"c":138.425,"h":138.425,"l":138.425,"n":1,"o":138.425,"t":"2026-10-20T18:45:00Z","v":600,"vw":138.425},{"c":138.57,"h":138.57,"l":138.57,"n":4,"o":138.57,"t":"2026-10-20T19:10:00Z","v":2000,"vw":138.57},{"c":138.55,"h":138.55,"l":138.54,"n":6,"o":138.54,"t":"2026-10-20T19:15:00Z","v":1001,"vw":138.546881},{"c":138.57,"h":138.57,"l":138.56,"n":3,"o":138.56,"t":"2026-10-20T19:30:00Z","v":328,"vw":138.566667},{"c":138.41,"h":138.41,"l":138.41,"n":3,"o":138.41,"t":"2026-10-20T19:40:00Z","v":200,"vw":138.41},{"c":138.5,"h":138.5,"l":138.5,"n":6,"o":138.5,"t":"2026-10-20T19:50:00Z","v":444,"vw":138.5},{"c":138.59,"h":138.59,"l":138.54,"n":8,"o":138.54,"t":"2026-10-20T19:55:00Z","v":524,"vw":138.573408},{"c":138.6,"h":138.6,"l":138.6,"n":3,"o":138.6,"t":"2026-10-20T20:00:00Z","v":274,"vw":138.6},{"c":139.1,"h":139.1,"l":139.1,"n":3,"o":139.1,"t":"2026-10-21T13:30:00Z","v":573,"vw":139.1},{"c":139.03,"h":139.03,"l":139.03,"n":2,"o":139.03,"t":"2026-10-21T13:35:00Z","v":624,"vw":139.03},{"c":138.9699,"h":138.9699,"l":138.9699,"n":1,"o":138.9699,"t":"2026-10-21T14:10:00Z","v":222,"vw":138.9699},{"c":138.8905,"h":138.8905,"l":138.8905,"n":2,"o":138.8905,"t":"2026-10-21T14:20:00Z","v":232,"vw":138.8905},{"c":138.981,"h":138.981,"l":138.981,"n":1,"o":138.981,"t":"2026-10-21T14:35:00Z","v":138,"vw":138.981},{"c":139.1103,"h":139.1103,"l":139.0344,"n":3,"o":139.0344,"t":"2026-10-21T14:40:00Z","v":1196,"vw":139.095084},{"c":139.2512,"h":139.2512,"l":139.2512,"n":1,"o":139.2512,"t":"2026-10-21T14:45:00Z","v":200,"vw":139.2512},{"c":138.93,"h":138.93,"l":138.93,"n":1,"o":138.93,"t":"2026-10-21T15:10:00Z","v":156,"vw":138.93},{"c":138.9999,"h":138.9999,"l":138.9999,"n":1,"o":138.9999,"t":"2026-10-21T15:15:00Z","v":135,"vw":138.9999},{"c":139.1099,"h":139.11,"l":139.1099,"n":6,"o":139.11,"t":"2026-10-21T15:35:00Z","v":1444,"vw":139.109929},{"c":139.11,"h":139.11,"l":139.11,"n":1,"o":139.11,"t":"2026-10-21T15:50:00Z","v":150,"vw":139.11},{"c":139.12,"h":139.12,"l":139.12,"n":13,"o":139.12,"t":"2026-10-21T16:05:00Z","v":1151,"vw":139.12},{"c":138.985,"h":138.985,"l":138.985,"n":12,"o":138.985,"t":"2026-10-21T16:10:00Z","v":1025,"vw":138.985},{"c":139.04,"h":139.04,"l":139.04,"n":10,"o":139.04,"t":"2026-10-21T16:20:00Z","v":189,"vw":139.04},{"c":138.95,"h":138.95,"l":138.95,"n":2,"o":138.95,"t":"2026-10-21T16:25:00Z","v":2051,"vw":138.95},{"c":138.9722,"h":138.9722,"l":138.9722,"n":1,"o":138.9722,"t":"2026-10-21T16:35:00Z","v":144,"vw":138.9722},{"c":139.07,"h":139.07,"l":139.07,"n":1,"o":139.07,"t":"2026-10-21T17:30:00Z","v":201,"vw":139.07},{"c":139.075,"h":139.075,"l":139.075,"n":2,"o":139.075,"t":"2026-10-21T17:45:00Z","v":148,"vw":139.075},{"c":139.21,"h":139.21,"l":139.21,"n":8,"o":139.21,"t":"2026-10-21T18:10:00Z","v":904,"vw":139.21},{"c":139.15,"h":139.172,"l":139.15,"n":3,"o":139.172,"t":"2026-10-21T18:25:00Z","v":5830,"vw":139.150378},{"c":139.27,"h":139.3,"l":139.18,"n":19,"o":139.3,"t":"2026-10-21T18:35:00Z","v":1537,"vw":139.257721},{"c":139.14,"h":139.14,"l":139.14,"n":1,"o":139.14,"t":"2026-10-21T18:45:00Z","v":112,"vw":139.14},{"c":138.6,"h":138.6,"l":138.495,"n":7,"o":138.495,"t":"2026-10-21T19:05:00Z","v":508,"vw":138.534055},{"c":138.43,"h":138.43,"l":138.43,"n":3,"o":138.43,"t":"2026-10-21T19:10:00Z","v":106,"vw":138.43},{"c":138.93,"h":138.93,"l":138.925,"n":4,"o":138.925,"t":"2026-10-21T19:25:00Z","v":500,"vw":138.926},{"c":138.995,"h":139.01,"l":138.98,"n":65,"o":139,"t":"2026-10-21T19:30:00Z","v":73150,"vw":138.999973},{"c":138.94,"h":138.95,"l":138.93,"n":15,"o":138.95,"t":"2026-10-21T19:55:00Z","v":1355,"vw":138.940134},{"c":138.58,"h":138.58,"l":138.1,"n":4,"o":138.1,"t":"2026-10-22T13:30:00Z","v":1163,"vw":138.202209},{"c":138.46,"h":138.46,"l":138.46,"n":1,"o":138.46,"t":"2026-10-22T13:40:00Z","v":12966,"vw":138.46},{"c":138.63,"h":138.63,"l":138.63,"n":3,"o":138.63,"t":"2026-10-22T13:45:00Z","v":189,"vw":138.63},{"c":138.85,"h":138.85,"l":138.85,"n":1,"o":138.85,"t":"2026-10-22T13:55:00Z","v":164,"vw":138.85},{"c":138.83,"h":138.83,"l":138.83,"n":2,"o":138.83,"t":"2026-10-22T14:05:00Z","v":109,"vw":138.83}],"history":[{"c":117.5197,"h":119.3,"l":117.5001,"n":233,"o":119.3,"t":"2024-10-21T04:00:00Z","v":12112,"vw":118.069497},{"c":117,"h":117.19,"l":116.8201,"n":232,"o":117.069,"t":"2024-10-22T04:00:00Z","v":57928,"vw":117.072182},{"c":116.1678,"h":116.8605,"l":115.3662,"n":272,"o":116.8,"t":"2024-10-23T04:00:00Z","v":19624,"vw":116.163729},{"c":116.61,"h":116.71,"l":115.8208,"n":231,"o":116.67,"t":"2024-10-24T04:00:00Z","v":16297,"vw":116.347635},{"c":116.11,"h":117.35,"l":115.7948,"n":245,"o":117.35,"t":"2024-10-25T04:00:00Z","v":14629,"vw":116.531092},{"c":117.25,"h":117.52,"l":116.49,"n":240,"o":116.49,"t":"2024-10-28T04:00:00Z","v":10266,"vw":117.161301},{"c":116.8,"h":116.85,"l":116.2128,"n":203,"o":116.85,"t":"2024-10-29T04:00:00Z","v":12816,"vw":116.604386},{"c":116.87,"h":118.0007,"l":116.58,"n":236,"o":116.58,"t":"2024-10-30T04:00:00Z","v":15355,"vw":117.174295},{"c":115.02,"h":116.55,"l":115.02,"n":190,"o":116.31,"t":"2024-10-31T04:00:00Z","v":14935,"vw":115.813582},{"c":115.19,"h":116.34,"l":114.88,"n":252,"o":115.4,"t":"2024-11-01T04:00:00Z","v":12329,"vw":115.326983},{"c":115.5915,"h":116.44,"l":115.28,"n":190,"o":115.28,"t":"2024-11-04T05:00:00Z","v":11130,"vw":115.853875},{"c":117.5,"h":117.5,"l":115.583,"n":179,"o":115.68,"t":"2024-11-05T05:00:00Z","v":13112,"vw":116.637829},{"c":122.81,"h":122.89,"l":121,"n":265,"o":121.42,"t":"2024-11-06T05:00:00Z","v":16218,"vw":122.141527},{"c":122.7,"h":123.255,"l":122.365,"n":255,"o":122.62,"t":"2024-11-07T05:00:00Z","v":19710,"vw":122.784275},{"c":123.23,"h":123.5381,"l":122.655,"n":220,"o":122.89,"t":"2024-11-08T05:00:00Z","v":35774,"vw":123.024012},{"c":124.92,"h":125.31,"l":124.08,"n":206,"o":124.08,"t":"2024-11-11T05:00:00Z","v":59378,"vw":124.988351},{"c":123.24,"h":124.72,"l":122.9789,"n":252,"o":124.23,"t":"2024-11-12T05:00:00Z","v":22215,"vw":123.672579},{"c":122.6753,"h":124.2481,"l":122.5721,"n":266,"o":123.94,"t":"2024-11-13T05:00:00Z","v":29491,"vw":123.787193},{"c":121.4,"h":123.22,"l":121.25,"n":258,"o":123.22,"t":"2024-11-14T05:00:00Z","v":9864,"vw":121.692405},{"c":120.25,"h":121.17,"l":119.8495,"n":285,"o":121.17,"t":"2024-11-15T05:00:00Z","v":15086,"vw":120.317809},{"c":120.72,"h":121.28,"l":120.49,"n":264,"o":120.55,"t":"2024-11-18T05:00:00Z","v":13738,"vw":120.762937},{"c":121.0531,"h":121.0539,"l":119.46,"n":233,"o":119.46,"t":"2024-11-19T05:00:00Z","v":28390,"vw":120.341593},{"c":121.22,"h":121.26,"l":120.4611,"n":321,"o":121.12,"t":"2024-11-20T05:00:00Z","v":17213,"vw":120.929326},{"c":123.49,"h":123.6339,"l":121.87,"n":252,"o":121.87,"t":"2024-11-21T05:00:00Z","v":17129,"vw":122.813228},{"c":125.4491,"h":125.475,"l":123.92,"n":282,"o":123.92,"t":"2024-11-22T05:00:00Z","v":14920,"vw":125.002641},{"c":127.28,"h":127.9842,"l":126.52,"n":366,"o":126.52,"t":"2024-11-25T05:00:00Z","v":14606,"vw":127.42449},{"c":126.13,"h":126.79,"l":126.0245,"n":354,"o":126.79,"t":"2024-11-26T05:00:00Z","v":19140,"vw":126.344345},{"c":126.0027,"h":127.51,"l":125.97,"n":183,"o":127.11,"t":"2024-11-27T05:00:00Z","v":7856,"vw":126.448089},{"c":126.3656,"h":126.7082,"l":126.32,"n":96,"o":126.32,"t":"2024-11-29T05:00:00Z","v":3676,"vw":126.523434},{"c":126.15,"h":126.56,"l":125.85,"n":396,"o":126.56,"t":"2024-12-02T05:00:00Z","v":68183,"vw":126.015816},{"c":125.84,"h":126.29,"l":125.5578,"n":232,"o":126.29,"t":"2024-12-03T05:00:00Z","v":10255,"vw":125.823934},{"c":125.79,"h":126.0524,"l":125.21,"n":231,"o":125.59,"t":"2024-12-04T05:00:00Z","v":19022,"vw":125.61361},{"c":124.74,"h":125.765,"l":124.72,"n":227,"o":125.71,"t":"2024-12-05T05:00:00Z","v":12390,"vw":125.197724},{"c":124.38,"h":125.44,"l":123.94,"n":252,"o":125.44,"t":"2024-12-06T05:00:00Z","v":14579,"vw":124.332804},{"c":123.34,"h":124.96,"l":123.17,"n":392,"o":124.96,"t":"2024-12-09T05:00:00Z","v":16071,"vw":124.123673},{"c":122.71,"h":123.4767,"l":122.29,"n":325,"o":123.06,"t":"2024-12-10T05:00:00Z","v":34601,"vw":122.918974},{"c":123.09,"h":123.56,"l":122.86,"n":247,"o":123.37,"t":"2024-12-11T05:00:00Z","v":10503,"vw":123.264359},{"c":122.29,"h":122.93,"l":122.28,"n":279,"o":122.7,"t":"2024-12-12T05:00:00Z","v":14739,"vw":122.691832},{"c":121.11,"h":121.84,"l":120.64,"n":231,"o":121.84,"t":"2024-12-13T05:00:00Z","v":14455,"vw":121.179849},{"c":120.8,"h":121.62,"l":120.8,"n":287,"o":120.92,"t":"2024-12-16T05:00:00Z","v":21199,"vw":121.26774},{"c":119.57,"h":120.8,"l":119.3602,"n":272,"o":120.48,"t":"2024-12-17T05:00:00Z","v":17011,"vw":119.732484},{"c":115.04,"h":120.11,"l":114.61,"n":370,"o":119.91,"t":"2024-12-18T05:00:00Z","v":19530,"vw":118.104989},{"c":114.61,"h":116.37,"l":114.61,"n":310,"o":115.95,"t":"2024-12-19T05:00:00Z","v":25288,"vw":115.086554},{"c":115.92,"h":116.7588,"l":115.17,"n":288,"o":115.1869,"t":"2024-12-20T05:00:00Z","v":15607,"vw":115.999441},{"c":116.02,"h":116.02,"l":114.89,"n":266,"o":116.02,"t":"2024-12-23T05:00:00Z","v":13429,"vw":115.641545},{"c":116.98,"h":116.98,"l":115.7558,"n":125,"o":115.7558,"t":"2024-12-24T05:00:00Z","v":11620,"vw":116.238085},{"c":117.4797,"h":117.51,"l":116.32,"n":174,"o":116.32,"t":"2024-12-26T05:00:00Z","v":10974,"vw":117.128615},{"c":116.0764,"h":117.2984,"l":115.4104,"n":241,"o":117.2984,"t":"2024-12-27T05:00:00Z","v":8704,"vw":116.223629},{"c":115.45,"h":115.9399,"l":114.2,"n":447,"o":115.15,"t":"2024-12-30T05:00:00Z","v":27275,"vw":115.153088},{"c":115.72,"h":116.45,"l":115.4248,"n":225,"o":116.26,"t":"2024-12-31T05:00:00Z","v":16514,"vw":115.942615},{"c":115.77,"h":116.88,"l":115.15,"n":403,"o":116.87,"t":"2025-01-02T05:00:00Z","v":26950,"vw":115.738215},{"c":117.17,"h":117.17,"l":115.6,"n":255,"o":116.2,"t":"2025-01-03T05:00:00Z","v":13896,"vw":116.540122},{"c":117.05,"h":118.269,"l":116.87,"n":279,"o":117.9,"t":"2025-01-06T05:00:00Z","v":20280,"vw":117.820279},{"c":116.52,"h":117.76,"l":115.87,"n":245,"o":117.76,"t":"2025-01-07T05:00:00Z","v":10335,"vw":116.448108},{"c":116.58,"h":116.58,"l":115.155,"n":260,"o":116.18,"t":"2025-01-08T05:00:00Z","v":21073,"vw":116.075864},{"c":114.72,"h":115.64,"l":114.3,"n":520,"o":115.64,"t":"2025-01-10T05:00:00Z","v":59922,"vw":114.865278},{"c":115.88,"h":115.88,"l":114.23,"n":443,"o":114.23,"t":"2025-01-13T05:00:00Z","v":52582,"vw":114.755031},{"c":117.49,"h":117.49,"l":116.1725,"n":271,"o":116.8,"t":"2025-01-14T05:00:00Z","v":13367,"vw":116.782787},{"c":119.15,"h":120.02,"l":118.52,"n":371,"o":120.02,"t":"2025-01-15T05:00:00Z","v":24143,"vw":119.087972},{"c":119.58,"h":120.02,"l":118.765,"n":608,"o":118.99,"t":"2025-01-16T05:00:00Z","v":74672,"vw":119.609783},{"c":120.2076,"h":120.7,"l":119.996,"n":294,"o":120.7,"t":"2025-01-17T05:00:00Z","v":19938,"vw":120.386337},{"c":121.926,"h":122.03,"l":121.1007,"n":340,"o":121.19,"t":"2025-01-21T05:00:00Z","v":20713,"vw":121.701098},{"c":121.29,"h":122.03,"l":121.155,"n":364,"o":122.03,"t":"2025-01-22T05:00:00Z","v":57015,"vw":121.454125},{"c":121.5,"h":121.76,"l":120.5909,"n":470,"o":120.87,"t":"2025-01-23T05:00:00Z","v":105822,"vw":121.382326},{"c":120.97,"h":121.4784,"l":120.81,"n":293,"o":121.41,"t":"2025-01-24T05:00:00Z","v":86047,"vw":121.179327},{"c":120.41,"h":121.19,"l":119.71,"n":286,"o":119.71,"t":"2025-01-27T05:00:00Z","v":21468,"vw":120.153937},{"c":120.71,"h":120.9242,"l":120.0698,"n":279,"o":120.37,"t":"2025-01-28T05:00:00Z","v":14991,"vw":120.448255},{"c":120.2,"h":120.7002,"l":119.7932,"n":194,"o":120.4665,"t":"2025-01-29T05:00:00Z","v":11572,"vw":120.403593},{"c":121.45,"h":122.2041,"l":121.18,"n":245,"o":121.18,"t":"2025-01-30T05:00:00Z","v":18982,"vw":121.860572},{"c":120.6,"h":121.98,"l":120.2,"n":261,"o":121.98,"t":"2025-01-31T05:00:00Z","v":60657,"vw":120.68985},{"c":118.95,"h":119.494,"l":117.41,"n":363,"o":117.93,"t":"2025-02-03T05:00:00Z","v":25513,"vw":119.119611},{"c":120.14,"h":120.14,"l":118.85,"n":374,"o":118.85,"t":"2025-02-04T05:00:00Z","v":16230,"vw":119.763223},{"c":120.83,"h":120.91,"l":120.17,"n":246,"o":120.17,"t":"2025-02-05T05:00:00Z","v":15465,"vw":120.651987},{"c":120.56,"h":121.7148,"l":119.8932,"n":267,"o":121.56,"t":"2025-02-06T05:00:00Z","v":14777,"vw":120.676035},{"c":119.455,"h":120.62,"l":119.37,"n":308,"o":120.62,"t":"2025-02-07T05:00:00Z","v":13780,"vw":119.822419},{"c":119.91,"h":120.48,"l":119.4142,"n":182,"o":120.48,"t":"2025-02-10T05:00:00Z","v":9345,"vw":119.928338},{"c":119.4941,"h":119.9089,"l":119.03,"n":248,"o":119.03,"t":"2025-02-11T05:00:00Z","v":19910,"vw":119.513016},{"c":118.533,"h":118.86,"l":118.1,"n":239,"o":118.1,"t":"2025-02-12T05:00:00Z","v":12655,"vw":118.506347},{"c":120.14,"h":120.14,"l":118.8266,"n":310,"o":119.4,"t":"2025-02-13T05:00:00Z","v":24652,"vw":119.266833},{"c":119.92,"h":120.7817,"l":119.82,"n":374,"o":120.24,"t":"2025-02-14T05:00:00Z","v":54762,"vw":119.925676},{"c":121.25,"h":121.25,"l":120.07,"n":322,"o":120.07,"t":"2025-02-18T05:00:00Z","v":11584,"vw":120.76397},{"c":120.42,"h":120.84,"l":120.1445,"n":273,"o":120.2,"t":"2025-02-19T05:00:00Z","v":17768,"vw":120.571727},{"c":119.4,"h":120.32,"l":118.5086,"n":236,"o":120.32,"t":"2025-02-20T05:00:00Z","v":19566,"vw":118.86894},{"c":115.69,"h":119.53,"l":115.6149,"n":315,"o":119.53,"t":"2025-02-21T05:00:00Z","v":21096,"vw":116.663214},{"c":115.67,"h":116.3032,"l":114.891,"n":270,"o":116.28,"t":"2025-02-24T05:00:00Z","v":21282,"vw":115.918201},{"c":115.17,"h":115.9251,"l":114.352,"n":291,"o":115.3421,"t":"2025-02-25T05:00:00Z","v":29534,"vw":115.135912},{"c":115.43,"h":116.58,"l":115.1,"n":231,"o":115.55,"t":"2025-02-26T05:00:00Z","v":54159,"vw":115.703842},{"c":114.053,"h":115.7999,"l":114.053,"n":263,"o":115.57,"t":"2025-02-27T05:00:00Z","v":22900,"vw":115.177781},{"c":115.03,"h":115.03,"l":113.5,"n":279,"o":113.82,"t":"2025-02-28T05:00:00Z","v":25057,"vw":114.364504},{"c":112.2,"h":115.46,"l":111.7173,"n":337,"o":115.46,"t":"2025-03-03T05:00:00Z","v":15427,"vw":113.450931},{"c":110.15,"h":112.1271,"l":108.995,"n":366,"o":110.85,"t":"2025-03-04T05:00:00Z","v":35069,"vw":110.622539},{"c":111.22,"h":111.4825,"l":109.2852,"n":388,"o":110.06,"t":"2025-03-05T05:00:00Z","v":104517,"vw":110.034056},{"c":109.4346,"h":110.765,"l":108.9835,"n":188,"o":109.88,"t":"2025-03-06T05:00:00Z","v":18090,"vw":109.564283},{"c":110.17,"h":110.6029,"l":108.02,"n":387,"o":109.02,"t":"2025-03-07T05:00:00Z","v":21623,"vw":109.620825},{"c":107.78,"h":109.54,"l":107.0001,"n":371,"o":108.98,"t":"2025-03-10T04:00:00Z","v":58290,"vw":108.075195},{"c":107.37,"h":108.5128,"l":106.4829,"n":514,"o":107.76,"t":"2025-03-11T04:00:00Z","v":31277,"vw":107.522867},{"c":107.09,"h":108.0585,"l":106.635,"n":418,"o":107.87,"t":"2025-03-12T04:00:00Z","v":30399,"vw":107.4803},{"c":105.28,"h":107.22,"l":104.78,"n":493,"o":107.22,"t":"2025-03-13T04:00:00Z","v":216573,"vw":105.556486},{"c":107.98,"h":108.04,"l":106.62,"n":225,"o":106.63,"t":"2025-03-14T04:00:00Z","v":42705,"vw":107.802432},{"c":109.5922,"h":109.9741,"l":107.8401,"n":251,"o":108.02,"t":"2025-03-17T04:00:00Z","v":18153,"vw":109.488189},{"c":108.6,"h":109.24,"l":108.39,"n":358,"o":108.97,"t":"2025-03-18T04:00:00Z","v":18347,"vw":108.792094},{"c":110.43,"h":111.115,"l":109.4201,"n":207,"o":109.46,"t":"2025-03-19T04:00:00Z","v":28682,"vw":109.87393},{"c":109.67,"h":110.8274,"l":109.66,"n":425,"o":109.68,"t":"2025-03-20T04:00:00Z","v":29596,"vw":110.088595},{"c":109.1175,"h":109.4321,"l":108.1775,"n":175,"o":108.54,"t":"2025-03-21T04:00:00Z","v":14192,"vw":108.833205},{"c":111.98,"h":112.01,"l":110.31,"n":353,"o":110.31,"t":"2025-03-24T04:00:00Z","v":16928,"vw":111.474599},{"c":111.81,"h":112.3,"l":111.5601,"n":213,"o":112.3,"t":"2025-03-25T04:00:00Z","v":14935,"vw":111.938769},{"c":111.02,"h":112.2418,"l":110.8492,"n":281,"o":111.64,"t":"2025-03-26T04:00:00Z","v":12536,"vw":111.500918},{"c":110.2,"h":111.0304,"l":109.85,"n":372,"o":110.39,"t":"2025-03-27T04:00:00Z","v":22887,"vw":110.401807},{"c":108.21,"h":110.075,"l":107.6499,"n":394,"o":109.98,"t":"2025-03-28T04:00:00Z","v":20807,"vw":108.116096},{"c":108.98,"h":109.3,"l":106.74,"n":347,"o":107.35,"t":"2025-03-31T04:00:00Z","v":24518,"vw":107.982925},{"c":109.32,"h":109.7,"l":107.79,"n":332,"o":108.52,"t":"2025-04-01T04:00:00Z","v":26503,"vw":108.902594},{"c":111.14,"h":111.29,"l":108.13,"n":251,"o":108.13,"t":"2025-04-02T04:00:00Z","v":19454,"vw":109.991549},{"c":103.3112,"h":106.49,"l":103.275,"n":721,"o":106.11,"t":"2025-04-03T04:00:00Z","v":41701,"vw":104.433873},{"c":98.31,"h":99.92,"l":95.9,"n":365,"o":99.81,"t":"2025-04-04T04:00:00Z","v":186192,"vw":98.554219},{"c":96.93,"h":102.84,"l":93.1854,"n":2189,"o":94.32,"t":"2025-04-07T04:00:00Z","v":52375,"vw":96.555175},{"c":94.92,"h":100.66,"l":93.55,"n":622,"o":100.65,"t":"2025-04-08T04:00:00Z","v":118043,"vw":96.339713},{"c":103.14,"h":104.0758,"l":93.23,"n":439,"o":93.44,"t":"2025-04-09T04:00:00Z","v":22310,"vw":97.248822},{"c":99.08,"h":100.615,"l":96.2846,"n":394,"o":100.615,"t":"2025-04-10T04:00:00Z","v":39266,"vw":98.791861},{"c":100.22,"h":100.32,"l":97.645,"n":303,"o":98.73,"t":"2025-04-11T04:00:00Z","v":14516,"vw":99.204424},{"c":101.57,"h":102.04,"l":100,"n":295,"o":102.04,"t":"2025-04-14T04:00:00Z","v":17770,"vw":101.141774},{"c":101.32,"h":102.575,"l":101.14,"n":243,"o":101.26,"t":"2025-04-15T04:00:00Z","v":16008,"vw":101.756542},{"c":100.48,"h":101.5929,"l":99.2827,"n":282,"o":101.31,"t":"2025-04-16T04:00:00Z","v":17810,"vw":100.247931},{"c":101.14,"h":101.9022,"l":100.6899,"n":315,"o":100.78,"t":"2025-04-17T04:00:00Z","v":150731,"vw":101.035765},{"c":98.82,"h":100.37,"l":97.89,"n":293,"o":100.37,"t":"2025-04-21T04:00:00Z","v":47688,"vw":98.460954},{"c":101.49,"h":101.6889,"l":99.97,"n":313,"o":99.97,"t":"2025-04-22T04:00:00Z","v":27108,"vw":100.462659},{"c":102.69,"h":105.64,"l":102.29,"n":251,"o":104.18,"t":"2025-04-23T04:00:00Z","v":138329,"vw":103.201335},{"c":104.6686,"h":104.6845,"l":102.7502,"n":205,"o":102.86,"t":"2025-04-24T04:00:00Z","v":18642,"vw":103.939809},{"c":104.67,"h":104.77,"l":103.895,"n":459,"o":103.93,"t":"2025-04-25T04:00:00Z","v":109034,"vw":104.472224},{"c":105.09,"h":105.57,"l":103.9001,"n":362,"o":105.525,"t":"2025-04-28T04:00:00Z","v":24168,"vw":104.655632},{"c":105.59,"h":105.89,"l":104.24,"n":332,"o":104.66,"t":"2025-04-29T04:00:00Z","v":16943,"vw":105.241541},{"c":104.85,"h":105.11,"l":102.865,"n":290,"o":103.72,"t":"2025-04-30T04:00:00Z","v":18410,"vw":104.087122},{"c":105.45,"h":106.1834,"l":104.4521,"n":372,"o":105.1,"t":"2025-05-01T04:00:00Z","v":61607,"vw":105.437938},{"c":107.99,"h":108.18,"l":106.845,"n":250,"o":107.01,"t":"2025-05-02T04:00:00Z","v":23254,"vw":107.827886},{"c":107.45,"h":108.2,"l":107.02,"n":300,"o":107.04,"t":"2025-05-05T04:00:00Z","v":38693,"vw":107.937868},{"c":106.75,"h":107.51,"l":106.14,"n":285,"o":106.3,"t":"2025-05-06T04:00:00Z","v":17047,"vw":106.86856},{"c":107.16,"h":107.7,"l":106.65,"n":241,"o":107.28,"t":"2025-05-07T04:00:00Z","v":47995,"vw":107.422176},{"c":108.73,"h":109.5406,"l":107.92,"n":291,"o":108.05,"t":"2025-05-08T04:00:00Z","v":34198,"vw":109.048711},{"c":108.59,"h":109.15,"l":108.4401,"n":148,"o":109.07,"t":"2025-05-09T04:00:00Z","v":9437,"vw":108.662578},{"c":112.33,"h":113.0895,"l":111.835,"n":317,"o":111.97,"t":"2025-05-12T04:00:00Z","v":30973,"vw":112.253033},{"c":113.07,"h":113.48,"l":112.18,"n":300,"o":112.18,"t":"2025-05-13T04:00:00Z","v":55142,"vw":113.300331},{"c":112.47,"h":112.91,"l":112.3536,"n":238,"o":112.91,"t":"2025-05-14T04:00:00Z","v":50713,"vw":112.530864},{"c":112.69,"h":112.76,"l":111.73,"n":226,"o":111.93,"t":"2025-05-15T04:00:00Z","v":15771,"vw":112.180113},{"c":113.85,"h":113.85,"l":112.38,"n":625,"o":112.67,"t":"2025-05-16T04:00:00Z","v":17567,"vw":113.132918},{"c":113.23,"h":113.34,"l":112.09,"n":251,"o":112.09,"t":"2025-05-19T04:00:00Z","v":15054,"vw":113.015394},{"c":112.95,"h":113.48,"l":112.7401,"n":262,"o":112.79,"t":"2025-05-20T04:00:00Z","v":17505,"vw":113.09196},{"c":110.04,"h":112.12,"l":109.8805,"n":443,"o":112.12,"t":"2025-05-21T04:00:00Z","v":26606,"vw":110.900956},{"c":110.26,"h":110.655,"l":109.33,"n":280,"o":109.55,"t":"2025-05-22T04:00:00Z","v":15226,"vw":109.90982},{"c":109.99,"h":110.25,"l":108.55,"n":207,"o":108.55,"t":"2025-05-23T04:00:00Z","v":10510,"vw":109.567407},{"c":112.28,"h":112.28,"l":110.61,"n":258,"o":110.68,"t":"2025-05-27T04:00:00Z","v":11672,"vw":111.869856},{"c":110.86,"h":112.25,"l":110.86,"n":246,"o":112.25,"t":"2025-05-28T04:00:00Z","v":17790,"vw":111.513751},{"c":111.11,"h":111.76,"l":110.63,"n":282,"o":111.76,"t":"2025-05-29T04:00:00Z","v":14129,"vw":110.972158},{"c":110.79,"h":111.2155,"l":109.9,"n":278,"o":110.3,"t":"2025-05-30T04:00:00Z","v":12733,"vw":110.679588},{"c":110.66,"h":110.7392,"l":109.62,"n":304,"o":110.51,"t":"2025-06-02T04:00:00Z","v":15308,"vw":110.416429},{"c":112.06,"h":112.3299,"l":110.95,"n":277,"o":110.95,"t":"2025-06-03T04:00:00Z","v":22074,"vw":111.87571},{"c":111.76,"h":112.32,"l":111.55,"n":204,"o":112.32,"t":"2025-06-04T04:00:00Z","v":9625,"vw":111.943795},{"c":111.53,"h":112.05,"l":110.98,"n":176,"o":111.58,"t":"2025-06-05T04:00:00Z","v":90280,"vw":111.288409},{"c":112.85,"h":112.9975,"l":112.4722,"n":172,"o":112.5,"t":"2025-06-06T04:00:00Z","v":10327,"vw":112.769366},{"c":113.07,"h":113.6725,"l":112.72,"n":202,"o":113.57,"t":"2025-06-09T04:00:00Z","v":19719,"vw":112.883613},{"c":113.39,"h":114.0555,"l":113.18,"n":216,"o":113.18,"t":"2025-06-10T04:00:00Z","v":20455,"vw":113.558482},{"c":113.19,"h":113.96,"l":112.935,"n":152,"o":113.57,"t":"2025-06-11T04:00:00Z","v":6075,"vw":113.572097},{"c":113.03,"h":113.0736,"l":112.21,"n":144,"o":112.21,"t":"2025-06-12T04:00:00Z","v":7668,"vw":112.886818},{"c":111.65,"h":112.7563,"l":111.24,"n":148,"o":111.83,"t":"2025-06-13T04:00:00Z","v":9369,"vw":111.978264},{"c":112.8357,"h":113.325,"l":112.573,"n":198,"o":112.67,"t":"2025-06-16T04:00:00Z","v":8676,"vw":112.905117},{"c":111.9063,"h":112.66,"l":111.8939,"n":172,"o":112.09,"t":"2025-06-17T04:00:00Z","v":9424,"vw":112.218561},{"c":112.27,"h":112.9618,"l":111.71,"n":216,"o":111.71,"t":"2025-06-18T04:00:00Z","v":16493,"vw":112.691278},{"c":112.43,"h":113.0753,"l":112.145,"n":179,"o":112.68,"t":"2025-06-20T04:00:00Z","v":10560,"vw":112.549848},{"c":113.21,"h":113.3466,"l":111.63,"n":185,"o":112.42,"t":"2025-06-23T04:00:00Z","v":6129,"vw":112.71072},{"c":114.54,"h":114.67,"l":113.95,"n":254,"o":113.95,"t":"2025-06-24T04:00:00Z","v":16153,"vw":114.454041},{"c":113.1831,"h":113.9,"l":113.1831,"n":213,"o":113.9,"t":"2025-06-25T04:00:00Z","v":49674,"vw":113.606982},{"c":114.51,"h":114.51,"l":113.39,"n":165,"o":113.39,"t":"2025-06-26T04:00:00Z","v":8589,"vw":114.092947},{"c":114.74,"h":115.425,"l":114.02,"n":811,"o":114.83,"t":"2025-06-27T04:00:00Z","v":81204,"vw":114.716807},{"c":114.85,"h":115.29,"l":114.59,"n":221,"o":115.05,"t":"2025-06-30T04:00:00Z","v":10083,"vw":114.87919},{"c":116.38,"h":117.11,"l":114.64,"n":424,"o":114.64,"t":"2025-07-01T04:00:00Z","v":30937,"vw":116.307055},{"c":117.37,"h":117.39,"l":116.07,"n":196,"o":116.49,"t":"2025-07-02T04:00:00Z","v":9302,"vw":116.700726},{"c":118.1206,"h":118.2834,"l":117.63,"n":149,"o":117.98,"t":"2025-07-03T04:00:00Z","v":15128,"vw":118.069756},{"c":116.94,"h":118.07,"l":116.32,"n":342,"o":117.55,"t":"2025-07-07T04:00:00Z","v":19933,"vw":116.980267},{"c":117.6,"h":118.06,"l":117.08,"n":543,"o":117.08,"t":"2025-07-08T04:00:00Z","v":49450,"vw":117.665813},{"c":118.18,"h":118.18,"l":117.1409,"n":462,"o":118.18,"t":"2025-07-09T04:00:00Z","v":46087,"vw":117.692373},{"c":118.7,"h":119.3086,"l":118.16,"n":277,"o":118.16,"t":"2025-07-10T04:00:00Z","v":21877,"vw":118.846002},{"c":117.49,"h":117.9189,"l":117.465,"n":282,"o":117.77,"t":"2025-07-11T04:00:00Z","v":15426,"vw":117.671242},{"c":117.87,"h":117.87,"l":117.23,"n":348,"o":117.23,"t":"2025-07-14T04:00:00Z","v":17502,"vw":117.6319},{"c":115.65,"h":118.02,"l":115.47,"n":303,"o":118.02,"t":"2025-07-15T04:00:00Z","v":18934,"vw":116.624846},{"c":116.4257,"h":116.5014,"l":115.24,"n":212,"o":116.28,"t":"2025-07-16T04:00:00Z","v":40668,"vw":116.284542},{"c":117.7763,"h":117.805,"l":116.61,"n":177,"o":116.61,"t":"2025-07-17T04:00:00Z","v":17496,"vw":117.290759},{"c":117.6356,"h":117.9078,"l":117.285,"n":191,"o":117.89,"t":"2025-07-18T04:00:00Z","v":9438,"vw":117.534118},{"c":116.8286,"h":118.216,"l":116.72,"n":203,"o":117.69,"t":"2025-07-21T04:00:00Z","v":11064,"vw":117.608051},{"c":118.2298,"h":118.32516,"l":116.62,"n":290,"o":116.62,"t":"2025-07-22T04:00:00Z","v":21365,"vw":117.854826},{"c":119.4744,"h":119.5001,"l":118.7,"n":380,"o":118.7,"t":"2025-07-23T04:00:00Z","v":22682,"vw":119.24055},{"c":118.2816,"h":119.21,"l":118.15,"n":358,"o":119.21,"t":"2025-07-24T04:00:00Z","v":18549,"vw":118.521564},{"c":119.0098,"h":119.0098,"l":117.91,"n":147,"o":118.57,"t":"2025-07-25T04:00:00Z","v":7234,"vw":118.533704},{"c":118.8819,"h":119.1419,"l":118.7,"n":197,"o":119.1419,"t":"2025-07-28T04:00:00Z","v":11001,"vw":118.902103},{"c":118.5989,"h":119.9699,"l":118.1959,"n":259,"o":118.95,"t":"2025-07-29T04:00:00Z","v":15498,"vw":118.600477},{"c":118.2401,"h":119.4717,"l":117.61,"n":209,"o":118.685,"t":"2025-07-30T04:00:00Z","v":30022,"vw":118.944113},{"c":117.1,"h":118.27,"l":117.1,"n":216,"o":117.77,"t":"2025-07-31T04:00:00Z","v":19661,"vw":117.688622},{"c":115.0805,"h":115.2542,"l":113.65,"n":179,"o":115.085,"t":"2025-08-01T04:00:00Z","v":8923,"vw":114.751282},{"c":116.714,"h":116.714,"l":115.895,"n":180,"o":115.92,"t":"2025-08-04T04:00:00Z","v":8481,"vw":116.401984},{"c":117.1081,"h":117.275,"l":115.895,"n":254,"o":116.99,"t":"2025-08-05T04:00:00Z","v":13595,"vw":116.827155},{"c":116.6776,"h":117.26,"l":116.55,"n":254,"o":117.26,"t":"2025-08-06T04:00:00Z","v":12886,"vw":116.761706},{"c":116.4988,"h":117.529,"l":116.08,"n":208,"o":117.529,"t":"2025-08-07T04:00:00Z","v":23350,"vw":116.771873},{"c":116.8741,"h":117.4499,"l":116.77,"n":214,"o":116.89,"t":"2025-08-08T04:00:00Z","v":15688,"vw":117.057157},{"c":116.526,"h":117.6056,"l":116.43,"n":264,"o":117.2,"t":"2025-08-11T04:00:00Z","v":24403,"vw":116.605242},{"c":119.516,"h":119.516,"l":116.83,"n":205,"o":116.83,"t":"2025-08-12T04:00:00Z","v":8521,"vw":118.540294},{"c":121.7663,"h":121.7663,"l":119.9022,"n":155,"o":120.32,"t":"2025-08-13T04:00:00Z","v":14506,"vw":120.635585},{"c":120.5682,"h":120.5682,"l":119.6668,"n":233,"o":120.19,"t":"2025-08-14T04:00:00Z","v":10430,"vw":120.18879},{"c":119.8569,"h":120.72,"l":119.6907,"n":167,"o":120.72,"t":"2025-08-15T04:00:00Z","v":5666,"vw":119.96021},{"c":120.2119,"h":120.27,"l":119.65,"n":230,"o":119.65,"t":"2025-08-18T04:00:00Z","v":34041,"vw":120.032079},{"c":119.7914,"h":120.5524,"l":119.59,"n":280,"o":120.21,"t":"2025-08-19T04:00:00Z","v":8255,"vw":119.96297},{"c":119.3989,"h":119.62,"l":118.6668,"n":420,"o":119.62,"t":"2025-08-20T04:00:00Z","v":16923,"vw":119.140412},{"c":119.4773,"h":119.63,"l":118.6988,"n":302,"o":118.88,"t":"2025-08-21T04:00:00Z","v":58237,"vw":119.308168},{"c":123.3224,"h":123.6599,"l":120.1143,"n":222,"o":120.1143,"t":"2025-08-22T04:00:00Z","v":9656,"vw":123.233255},{"c":122.6647,"h":123.1888,"l":122.58,"n":353,"o":122.86,"t":"2025-08-25T04:00:00Z","v":20625,"vw":122.883147},{"c":123.3783,"h":123.6097,"l":122.85,"n":314,"o":123.12,"t":"2025-08-26T04:00:00Z","v":15196,"vw":123.406091},{"c":124.2937,"h":124.4399,"l":122.95,"n":312,"o":122.95,"t":"2025-08-27T04:00:00Z","v":9369,"vw":124.020142},{"c":124.3736,"h":124.39,"l":123.5913,"n":265,"o":124.36,"t":"2025-08-28T04:00:00Z","v":11803,"vw":123.927327},{"c":123.8411,"h":124.6599,"l":123.451,"n":330,"o":124.37,"t":"2025-08-29T04:00:00Z","v":75989,"vw":123.754039},{"c":123.2869,"h":123.2869,"l":122.21,"n":321,"o":122.61,"t":"2025-09-02T04:00:00Z","v":11690,"vw":122.629764},{"c":122.8948,"h":123.68,"l":122.415,"n":344,"o":123.33,"t":"2025-09-03T04:00:00Z","v":12661,"vw":122.905567},{"c":124.6462,"h":124.6462,"l":123.0521,"n":174,"o":123.13,"t":"2025-09-04T04:00:00Z","v":9951,"vw":123.967238},{"c":125.029,"h":125.8383,"l":123.8782,"n":305,"o":125.33,"t":"2025-09-05T04:00:00Z","v":20635,"vw":124.427102},{"c":125.2348,"h":125.27,"l":124.69,"n":249,"o":125.27,"t":"2025-09-08T04:00:00Z","v":14136,"vw":124.973129},{"c":124.3102,"h":125.04,"l":124,"n":328,"o":125.04,"t":"2025-09-09T04:00:00Z","v":16676,"vw":124.609744},{"c":124.2906,"h":124.9753,"l":123.89,"n":316,"o":124.11,"t":"2025-09-10T04:00:00Z","v":7968,"vw":124.357389},{"c":126.4428,"h":126.4428,"l":124.85,"n":199,"o":124.85,"t":"2025-09-11T04:00:00Z","v":9570,"vw":125.94056},{"c":125.1464,"h":126.28,"l":125.1464,"n":198,"o":126.28,"t":"2025-09-12T04:00:00Z","v":5268,"vw":125.508014},{"c":124.9818,"h":125.676,"l":124.91,"n":235,"o":125.226,"t":"2025-09-15T04:00:00Z","v":8206,"vw":125.325687},{"c":124.9116,"h":124.9116,"l":124.095,"n":339,"o":124.545,"t":"2025-09-16T04:00:00Z","v":9696,"vw":124.487538},{"c":124.9379,"h":126.7063,"l":124.9379,"n":593,"o":125.5963,"t":"2025-09-17T04:00:00Z","v":15699,"vw":125.498792},{"c":126.8783,"h":126.98,"l":125.45,"n":298,"o":125.45,"t":"2025-09-18T04:00:00Z","v":11233,"vw":126.367112},{"c":125.9256,"h":127.7208,"l":125.7961,"n":197,"o":127.7208,"t":"2025-09-19T04:00:00Z","v":8643,"vw":126.061721},{"c":126.0085,"h":126.075,"l":125.3701,"n":343,"o":125.6901,"t":"2025-09-22T04:00:00Z","v":8098,"vw":125.74419},{"c":125.8481,"h":127.26,"l":125.6922,"n":337,"o":125.93,"t":"2025-09-23T04:00:00Z","v":20542,"vw":126.010888},{"c":125.0017,"h":125.99,"l":124.98,"n":357,"o":125.78,"t":"2025-09-24T04:00:00Z","v":10088,"vw":125.279432},{"c":123.8246,"h":123.97,"l":123.1575,"n":281,"o":123.51,"t":"2025-09-25T04:00:00Z","v":10754,"vw":123.771875},{"c":125.3103,"h":125.375,"l":124.41,"n":312,"o":124.41,"t":"2025-09-26T04:00:00Z","v":20961,"vw":124.946041},{"c":125.12,"h":126.21,"l":124.64,"n":246,"o":126.21,"t":"2025-09-29T04:00:00Z","v":12499,"vw":124.911601},{"c":125.4057,"h":125.49,"l":124.0847,"n":219,"o":124.9,"t":"2025-09-30T04:00:00Z","v":10797,"vw":124.540647},{"c":126.0134,"h":126.15,"l":124.75,"n":225,"o":124.75,"t":"2025-10-01T04:00:00Z","v":38747,"vw":125.657366},{"c":126.34,"h":126.46,"l":125.4829,"n":285,"o":126.3365,"t":"2025-10-02T04:00:00Z","v":15579,"vw":126.189196},{"c":126.9,"h":127.5558,"l":126.21,"n":214,"o":126.21,"t":"2025-10-03T04:00:00Z","v":34942,"vw":126.876463},{"c":127.0103,"h":127.627,"l":126.99,"n":178,"o":127.16,"t":"2025-10-06T04:00:00Z","v":6609,"vw":127.314074},{"c":125.7406,"h":127.1989,"l":125.235,"n":274,"o":127.01,"t":"2025-10-07T04:00:00Z","v":51544,"vw":125.714374},{"c":126.6481,"h":126.9143,"l":126,"n":201,"o":126.37,"t":"2025-10-08T04:00:00Z","v":14142,"vw":126.625557},{"c":125.2712,"h":126.9003,"l":125.04,"n":306,"o":126.81,"t":"2025-10-09T04:00:00Z","v":15478,"vw":125.544184},{"c":121.7347,"h":125.84,"l":121.7347,"n":204,"o":125.26,"t":"2025-10-10T04:00:00Z","v":10399,"vw":124.159515},{"c":124.3751,"h":124.705,"l":123.75,"n":193,"o":123.75,"t":"2025-10-13T04:00:00Z","v":6772,"vw":124.381305},{"c":126.0423,"h":126.77,"l":122.87,"n":181,"o":122.87,"t":"2025-10-14T04:00:00Z","v":18609,"vw":125.84218},{"c":126.288,"h":127.38,"l":125.48,"n":229,"o":126.91,"t":"2025-10-15T04:00:00Z","v":10702,"vw":126.467426},{"c":124.4715,"h":126.7,"l":124.06,"n":244,"o":126.55,"t":"2025-10-16T04:00:00Z","v":18038,"vw":125.04844},{"c":124.3847,"h":124.3847,"l":123.51,"n":185,"o":124.09,"t":"2025-10-17T04:00:00Z","v":7221,"vw":123.731101},{"c":125.9043,"h":125.96,"l":125.365,"n":272,"o":125.75,"t":"2025-10-20T04:00:00Z","v":13357,"vw":125.670826},{"c":125.8974,"h":126.4299,"l":125.58,"n":328,"o":125.58,"t":"2025-10-21T04:00:00Z","v":11280,"vw":126.110277},{"c":124.3285,"h":125.345,"l":123.68,"n":322,"o":125.23,"t":"2025-10-22T04:00:00Z","v":11437,"vw":124.418185},{"c":125.7191,"h":126.02,"l":124.65,"n":184,"o":125.255,"t":"2025-10-23T04:00:00Z","v":11198,"vw":125.475406},{"c":126.4042,"h":127.05,"l":126.33,"n":207,"o":126.33,"t":"2025-10-24T04:00:00Z","v":8209,"vw":126.651336},{"c":127.0744,"h":127.75,"l":126.7608,"n":226,"o":126.78,"t":"2025-10-27T04:00:00Z","v":9577,"vw":127.077769},{"c":126.0617,"h":127.05,"l":125.985,"n":196,"o":127.05,"t":"2025-10-28T04:00:00Z","v":10690,"vw":126.392095},{"c":124.9968,"h":126.6075,"l":124.32,"n":233,"o":125.76,"t":"2025-10-29T04:00:00Z","v":10481,"vw":125.9775},{"c":123.8132,"h":125.43,"l":123.8132,"n":257,"o":124.74,"t":"2025-10-30T04:00:00Z","v":9555,"vw":124.63591},{"c":124.3852,"h":124.3852,"l":123.41,"n":230,"o":123.97,"t":"2025-10-31T04:00:00Z","v":50418,"vw":124.081316},{"c":124.1303,"h":124.49,"l":123.2365,"n":211,"o":124.49,"t":"2025-11-03T05:00:00Z","v":11116,"vw":123.832033},{"c":122.44,"h":123.235,"l":122.11,"n":526,"o":122.16,"t":"2025-11-04T05:00:00Z","v":88570,"vw":122.879126},{"c":123.8065,"h":124.4,"l":122.71,"n":337,"o":122.83,"t":"2025-11-05T05:00:00Z","v":11898,"vw":123.922194},{"c":121.9943,"h":124.06,"l":121.78,"n":264,"o":123.59,"t":"2025-11-06T05:00:00Z","v":13689,"vw":122.773367},{"c":123.2481,"h":123.2481,"l":121.02,"n":225,"o":121.02,"t":"2025-11-07T05:00:00Z","v":21593,"vw":121.91355},{"c":124.0741,"h":124.66,"l":123.3772,"n":290,"o":124.66,"t":"2025-11-10T05:00:00Z","v":14175,"vw":124.175069},{"c":124.0265,"h":124.4683,"l":123.7,"n":188,"o":123.79,"t":"2025-11-11T05:00:00Z","v":10261,"vw":124.149362},{"c":124.0192,"h":125.0422,"l":124.0192,"n":200,"o":125.0422,"t":"2025-11-12T05:00:00Z","v":8042,"vw":124.494399},{"c":121.5797,"h":123.6445,"l":121.54,"n":207,"o":123.63,"t":"2025-11-13T05:00:00Z","v":14417,"vw":122.274872},{"c":121.1809,"h":122,"l":120.08,"n":217,"o":120.08,"t":"2025-11-14T05:00:00Z","v":15499,"vw":121.426357},{"c":118.8028,"h":121.15,"l":118.5181,"n":295,"o":120.91,"t":"2025-11-17T05:00:00Z","v":12165,"vw":120.024097},{"c":119.2993,"h":119.7538,"l":117.95,"n":223,"o":117.95,"t":"2025-11-18T05:00:00Z","v":6187,"vw":119.083091},{"c":119.4949,"h":119.9999,"l":118.9601,"n":292,"o":119.36,"t":"2025-11-19T05:00:00Z","v":16153,"vw":119.426586},{"c":117.4829,"h":121.56,"l":117.4829,"n":233,"o":121.32,"t":"2025-11-20T05:00:00Z","v":10844,"vw":119.337409},{"c":120.5442,"h":121.0256,"l":118.03,"n":185,"o":118.03,"t":"2025-11-21T05:00:00Z","v":11835,"vw":120.100047},{"c":122.1866,"h":122.35,"l":120.58,"n":211,"o":120.99,"t":"2025-11-24T05:00:00Z","v":9876,"vw":121.89856},{"c":124.7809,"h":124.985,"l":122.41,"n":236,"o":122.41,"t":"2025-11-25T05:00:00Z","v":30606,"vw":124.349165},{"c":126.0022,"h":126.755,"l":125.18,"n":255,"o":125.18,"t":"2025-11-26T05:00:00Z","v":27918,"vw":126.183204},{"c":126.5605,"h":126.76,"l":126.16,"n":71,"o":126.38,"t":"2025-11-28T05:00:00Z","v":2417,"vw":126.620545},{"c":125.6371,"h":126.645,"l":125.27,"n":227,"o":125.27,"t":"2025-12-01T05:00:00Z","v":7480,"vw":125.978712},{"c":125.23,"h":126.39,"l":125.23,"n":253,"o":126.39,"t":"2025-12-02T05:00:00Z","v":8381,"vw":125.624459},{"c":126.582,"h":126.6625,"l":125.9,"n":234,"o":125.9366,"t":"2025-12-03T05:00:00Z","v":9805,"vw":126.335922},{"c":126.9958,"h":127.4261,"l":126.27,"n":240,"o":126.58,"t":"2025-12-04T05:00:00Z","v":10502,"vw":126.930638},{"c":127.0872,"h":127.68,"l":127.03,"n":167,"o":127.3,"t":"2025-12-05T05:00:00Z","v":10420,"vw":127.369665},{"c":126.4885,"h":127.72,"l":126.45,"n":226,"o":127.72,"t":"2025-12-08T05:00:00Z","v":8918,"vw":126.821949},{"c":126.5001,"h":127.375,"l":126.43,"n":234,"o":127.05,"t":"2025-12-09T05:00:00Z","v":6828,"vw":126.953395},{"c":128.7705,"h":129.39,"l":126.36,"n":368,"o":126.36,"t":"2025-12-10T05:00:00Z","v":24514,"vw":128.00621},{"c":130.4582,"h":130.69,"l":128.53,"n":290,"o":128.53,"t":"2025-12-11T05:00:00Z","v":7045,"vw":130.09029},{"c":128.4456,"h":130.3425,"l":128.2326,"n":208,"o":130.34,"t":"2025-12-12T05:00:00Z","v":12809,"vw":128.863659},{"c":127.8805,"h":129.36,"l":127.789,"n":211,"o":129.36,"t":"2025-12-15T05:00:00Z","v":8897,"vw":128.180477},{"c":127.0879,"h":127.94,"l":126.585,"n":192,"o":127.4,"t":"2025-12-16T05:00:00Z","v":12655,"vw":126.942998},{"c":126.2309,"h":128.2353,"l":126.2309,"n":201,"o":127.56,"t":"2025-12-17T05:00:00Z","v":12499,"vw":126.674022},{"c":126.6763,"h":127.946,"l":126.59,"n":249,"o":127.72,"t":"2025-12-18T05:00:00Z","v":6997,"vw":127.352299},{"c":127.712,"h":128.005,"l":126.74,"n":207,"o":126.74,"t":"2025-12-19T05:00:00Z","v":11386,"vw":127.599198},{"c":128.9377,"h":129.3908,"l":128.16,"n":221,"o":128.16,"t":"2025-12-22T05:00:00Z","v":10959,"vw":128.979499},{"c":128.3901,"h":128.8907,"l":128.0836,"n":243,"o":128.69,"t":"2025-12-23T05:00:00Z","v":13936,"vw":128.380218},{"c":128.6421,"h":128.75,"l":128.27,"n":150,"o":128.48,"t":"2025-12-24T05:00:00Z","v":9978,"vw":128.53097},{"c":128.3756,"h":128.93,"l":127.94,"n":164,"o":128.93,"t":"2025-12-26T05:00:00Z","v":8293,"vw":128.276971},{"c":127.6035,"h":127.865,"l":127.39,"n":162,"o":127.865,"t":"2025-12-29T05:00:00Z","v":9295,"vw":127.706097},{"c":127.1473,"h":127.91,"l":127.1327,"n":301,"o":127.91,"t":"2025-12-30T05:00:00Z","v":19863,"vw":127.491449},{"c":125.9755,"h":127.34,"l":125.8101,"n":264,"o":127.34,"t":"2025-12-31T05:00:00Z","v":22895,"vw":126.335748},{"c":127.8222,"h":128.05,"l":125.94,"n":246,"o":126.95,"t":"2026-01-02T05:00:00Z","v":27605,"vw":127.540275},{"c":129.6306,"h":130.1395,"l":128.1001,"n":341,"o":128.56,"t":"2026-01-05T05:00:00Z","v":20216,"vw":129.593659},{"c":131.6023,"h":131.6023,"l":129.4383,"n":536,"o":129.65,"t":"2026-01-06T05:00:00Z","v":20895,"vw":130.842308},{"c":130.4866,"h":131.51,"l":130.22,"n":346,"o":131.51,"t":"2026-01-07T05:00:00Z","v":19446,"vw":130.530554},{"c":131.7524,"h":132.06,"l":130.76,"n":374,"o":130.76,"t":"2026-01-08T05:00:00Z","v":21047,"vw":131.493885},{"c":132.7614,"h":133.0699,"l":131.69,"n":311,"o":132.64,"t":"2026-01-09T05:00:00Z","v":27046,"vw":132.642361},{"c":132.8408,"h":132.94,"l":132.15,"n":313,"o":132.36,"t":"2026-01-12T05:00:00Z","v":21428,"vw":132.707705},{"c":132.7713,"h":133.395,"l":132.55,"n":326,"o":133.27,"t":"2026-01-13T05:00:00Z","v":13734,"vw":132.872325},{"c":133.32,"h":133.455,"l":132.515,"n":452,"o":133.033,"t":"2026-01-14T05:00:00Z","v":20766,"vw":132.975988},{"c":134.6933,"h":135.21,"l":133.7,"n":322,"o":133.7,"t":"2026-01-15T05:00:00Z","v":16173,"vw":134.789217},{"c":134.4666,"h":134.865,"l":134.21,"n":236,"o":134.85,"t":"2026-01-16T05:00:00Z","v":32659,"vw":134.547173},{"c":132.745,"h":133.8064,"l":132.51,"n":451,"o":132.62,"t":"2026-01-20T05:00:00Z","v":17262,"vw":133.051674},{"c":135.3653,"h":135.645,"l":134.01,"n":317,"o":134.01,"t":"2026-01-21T05:00:00Z","v":15451,"vw":134.675645},{"c":135.8146,"h":136.77,"l":135.71,"n":460,"o":136.77,"t":"2026-01-22T05:00:00Z","v":95485,"vw":136.347066},{"c":134.1177,"h":135.81,"l":133.89,"n":260,"o":135.81,"t":"2026-01-23T05:00:00Z","v":47404,"vw":134.347793},{"c":133.7999,"h":135.28,"l":133.36,"n":375,"o":134.29,"t":"2026-01-26T05:00:00Z","v":22323,"vw":134.057295},{"c":133.8727,"h":134.04,"l":133.385,"n":278,"o":133.9,"t":"2026-01-27T05:00:00Z","v":12672,"vw":133.718848},{"c":133.5718,"h":134.195,"l":133.26,"n":314,"o":134.03,"t":"2026-01-28T05:00:00Z","v":17249,"vw":133.767104},{"c":133.6877,"h":134.08,"l":132.23,"n":204,"o":134.08,"t":"2026-01-29T05:00:00Z","v":13386,"vw":133.203021},{"c":132.41,"h":133.43,"l":131.61,"n":249,"o":132.68,"t":"2026-01-30T05:00:00Z","v":17525,"vw":132.403753},{"c":133.373,"h":133.78,"l":131.89,"n":289,"o":131.89,"t":"2026-02-02T05:00:00Z","v":29616,"vw":133.0433},{"c":133.9665,"h":135.2,"l":131.4412,"n":287,"o":133.85,"t":"2026-02-03T05:00:00Z","v":13747,"vw":134.141394},{"c":135.1294,"h":135.87,"l":133.8657,"n":517,"o":135.61,"t":"2026-02-04T05:00:00Z","v":49170,"vw":135.136646},{"c":133.8477,"h":135.57,"l":133.64,"n":531,"o":134.01,"t":"2026-02-05T05:00:00Z","v":85317,"vw":134.323534},{"c":137.5795,"h":137.63,"l":134.62,"n":297,"o":134.62,"t":"2026-02-06T05:00:00Z","v":23932,"vw":136.902119},{"c":137.722,"h":138.13,"l":137.13,"n":285,"o":137.29,"t":"2026-02-09T05:00:00Z","v":24040,"vw":137.853996},{"c":137.7448,"h":138.5299,"l":137.48,"n":253,"o":137.48,"t":"2026-02-10T05:00:00Z","v":21267,"vw":138.127465},{"c":137.4169,"h":138.71,"l":136.79,"n":421,"o":138.37,"t":"2026-02-11T05:00:00Z","v":28363,"vw":137.370742},{"c":135.0828,"h":138.51,"l":134.4315,"n":239,"o":138.51,"t":"2026-02-12T05:00:00Z","v":14601,"vw":135.56525},{"c":136.3931,"h":137.015,"l":134.58,"n":217,"o":135.34,"t":"2026-02-13T05:00:00Z","v":9697,"vw":136.223116},{"c":136.3491,"h":137.15,"l":134.9657,"n":397,"o":136.06,"t":"2026-02-17T05:00:00Z","v":39590,"vw":136.382247},{"c":137.28,"h":138.14,"l":137,"n":367,"o":137.41,"t":"2026-02-18T05:00:00Z","v":17147,"vw":137.749034},{"c":137.0965,"h":137.24,"l":136.4382,"n":282,"o":136.7,"t":"2026-02-19T05:00:00Z","v":13445,"vw":136.774711},{"c":137.5841,"h":138.36,"l":136.41,"n":661,"o":137.32,"t":"2026-02-20T05:00:00Z","v":25334,"vw":137.236379},{"c":135.1754,"h":135.59,"l":134.435,"n":264,"o":135.59,"t":"2026-02-23T05:00:00Z","v":12507,"vw":134.886986},{"c":136.32,"h":136.5257,"l":135,"n":279,"o":135,"t":"2026-02-24T05:00:00Z","v":19566,"vw":135.994923},{"c":136.3912,"h":137.12,"l":135.39,"n":247,"o":137.12,"t":"2026-02-25T05:00:00Z","v":27941,"vw":136.218236},{"c":137.2326,"h":137.51,"l":135.6327,"n":355,"o":136.64,"t":"2026-02-26T05:00:00Z","v":19622,"vw":136.636623},{"c":135.8563,"h":136.05,"l":134.865,"n":393,"o":135.8,"t":"2026-02-27T05:00:00Z","v":71148,"vw":135.581444},{"c":136.3572,"h":136.64,"l":134.29,"n":430,"o":134.29,"t":"2026-03-02T05:00:00Z","v":17488,"vw":135.861625},{"c":134.1409,"h":134.89,"l":131.4525,"n":730,"o":133.11,"t":"2026-03-03T05:00:00Z","v":17714,"vw":133.907842},{"c":134.62,"h":134.97,"l":133.6775,"n":485,"o":134.97,"t":"2026-03-04T05:00:00Z","v":21121,"vw":134.578649},{"c":132.4209,"h":133.91,"l":131.6025,"n":694,"o":133.5,"t":"2026-03-05T05:00:00Z","v":28669,"vw":132.616117},{"c":129.5644,"h":130.06,"l":128.8,"n":562,"o":129.14,"t":"2026-03-06T05:00:00Z","v":33158,"vw":129.560537},{"c":130.4509,"h":130.53,"l":126.39,"n":670,"o":128.06,"t":"2026-03-09T04:00:00Z","v":60161,"vw":129.674373},{"c":129.686,"h":131.88,"l":129.65,"n":528,"o":130.49,"t":"2026-03-10T04:00:00Z","v":35190,"vw":130.896877},{"c":129.5839,"h":130.12,"l":126.61,"n":503,"o":129.04,"t":"2026-03-11T04:00:00Z","v":54252,"vw":129.074251},{"c":127.2333,"h":128.625,"l":127.2333,"n":452,"o":128.11,"t":"2026-03-12T04:00:00Z","v":27552,"vw":128.028872},{"c":126.9647,"h":128.29,"l":126.67,"n":636,"o":127.39,"t":"2026-03-13T04:00:00Z","v":26186,"vw":127.107322},{"c":127.8885,"h":128.98,"l":127.773,"n":550,"o":128.55,"t":"2026-03-16T04:00:00Z","v":26710,"vw":128.266119},{"c":128.9688,"h":129.6467,"l":128.22,"n":831,"o":128.22,"t":"2026-03-17T04:00:00Z","v":25627,"vw":129.153129},{"c":127.42,"h":128.87,"l":127.32,"n":2014,"o":128.68,"t":"2026-03-18T04:00:00Z","v":118518,"vw":128.196083},{"c":127.7216,"h":128.36,"l":125.89,"n":1264,"o":125.89,"t":"2026-03-19T04:00:00Z","v":36161,"vw":127.044273},{"c":125.02,"h":127.43,"l":124.48,"n":736,"o":127.42,"t":"2026-03-20T04:00:00Z","v":30760,"vw":126.495711},{"c":127.3918,"h":129.195,"l":127.1431,"n":932,"o":127.1431,"t":"2026-03-23T04:00:00Z","v":40441,"vw":127.93115},{"c":128.394,"h":128.9999,"l":126.43,"n":1436,"o":126.43,"t":"2026-03-24T04:00:00Z","v":41859,"vw":128.183943},{"c":129.508,"h":130.13,"l":128.295,"n":1647,"o":129.7311,"t":"2026-03-25T04:00:00Z","v":85112,"vw":129.058552},{"c":127.7119,"h":129.46,"l":127.48,"n":876,"o":127.48,"t":"2026-03-26T04:00:00Z","v":29610,"vw":128.521323},{"c":125.958,"h":127.44,"l":125.705,"n":759,"o":127.44,"t":"2026-03-27T04:00:00Z","v":36340,"vw":126.788285},{"c":124.8121,"h":126.89,"l":124.45,"n":564,"o":126.89,"t":"2026-03-30T04:00:00Z","v":21467,"vw":125.706601},{"c":128.2426,"h":129.135,"l":126.11,"n":943,"o":126.63,"t":"2026-03-31T04:00:00Z","v":44983,"vw":127.29497},{"c":128.9807,"h":129.915,"l":128.7,"n":724,"o":128.7,"t":"2026-04-01T04:00:00Z","v":47851,"vw":129.37564},{"c":129.2986,"h":130.07,"l":127.37,"n":622,"o":127.37,"t":"2026-04-02T04:00:00Z","v":25990,"vw":129.069267},{"c":129.6978,"h":129.8087,"l":128.72,"n":857,"o":129.16,"t":"2026-04-06T04:00:00Z","v":31583,"vw":129.187331},{"c":129.7727,"h":130.3,"l":128.99,"n":1129,"o":129.22,"t":"2026-04-07T04:00:00Z","v":45519,"vw":129.593943},{"c":133.3032,"h":133.505,"l":132.505,"n":422,"o":132.88,"t":"2026-04-08T04:00:00Z","v":11239,"vw":133.177475},{"c":134.043,"h":134.6599,"l":132.86,"n":560,"o":133.02,"t":"2026-04-09T04:00:00Z","v":18675,"vw":133.867487},{"c":133.3603,"h":134.62,"l":133.1649,"n":566,"o":134.62,"t":"2026-04-10T04:00:00Z","v":56263,"vw":133.484696},{"c":134.6237,"h":134.7126,"l":132.9,"n":529,"o":133.29,"t":"2026-04-13T04:00:00Z","v":22829,"vw":133.567713},{"c":135.0073,"h":135.41,"l":134.72,"n":346,"o":134.72,"t":"2026-04-14T04:00:00Z","v":17554,"vw":135.160592},{"c":134.6367,"h":135.09,"l":134.19,"n":335,"o":135.03,"t":"2026-04-15T04:00:00Z","v":23742,"vw":134.566715},{"c":134.9582,"h":135.335,"l":134.38,"n":453,"o":134.51,"t":"2026-04-16T04:00:00Z","v":32359,"vw":134.901995},{"c":137.7846,"h":138.63,"l":136.15,"n":592,"o":136.45,"t":"2026-04-17T04:00:00Z","v":24073,"vw":137.848775},{"c":138.52,"h":138.52,"l":137.41,"n":376,"o":137.41,"t":"2026-04-20T04:00:00Z","v":17286,"vw":138.15281},{"c":137.5665,"h":139.535,"l":137.34,"n":633,"o":138.57,"t":"2026-04-21T04:00:00Z","v":25398,"vw":138.195415},{"c":137.59,"h":138.3,"l":137.095,"n":458,"o":138.3,"t":"2026-04-22T04:00:00Z","v":15429,"vw":137.430202},{"c":137.9796,"h":138.55,"l":136.53,"n":716,"o":137.81,"t":"2026-04-23T04:00:00Z","v":40787,"vw":137.891954},{"c":137.8,"h":138.445,"l":137.44,"n":319,"o":138.02,"t":"2026-04-24T04:00:00Z","v":30628,"vw":138.109838},{"c":137.9015,"h":138.37,"l":137.72,"n":518,"o":137.97,"t":"2026-04-27T04:00:00Z","v":40970,"vw":137.950807},{"c":136.76,"h":137.9,"l":136.425,"n":402,"o":137.9,"t":"2026-04-28T04:00:00Z","v":16494,"vw":136.958881},{"c":135.6569,"h":136.94,"l":135.26,"n":443,"o":136.94,"t":"2026-04-29T04:00:00Z","v":18165,"vw":135.733174},{"c":138.5885,"h":138.615,"l":136.57,"n":472,"o":136.57,"t":"2026-04-30T04:00:00Z","v":58874,"vw":137.879141},{"c":138.0489,"h":138.84,"l":137.87,"n":364,"o":138.84,"t":"2026-05-01T04:00:00Z","v":30917,"vw":138.212563},{"c":136.8094,"h":138.18,"l":136.496,"n":316,"o":137.62,"t":"2026-05-04T04:00:00Z","v":12359,"vw":137.178647},{"c":139.32,"h":139.455,"l":138.25,"n":308,"o":138.25,"t":"2026-05-05T04:00:00Z","v":11486,"vw":138.969108},{"c":140.67,"h":140.82,"l":140.005,"n":313,"o":140.66,"t":"2026-05-06T04:00:00Z","v":23293,"vw":140.41761},{"c":138.6297,"h":140.69,"l":138.49,"n":510,"o":140.69,"t":"2026-05-07T04:00:00Z","v":29049,"vw":139.429169},{"c":139.2228,"h":139.66,"l":138.715,"n":382,"o":139.66,"t":"2026-05-08T04:00:00Z","v":16660,"vw":139.201277},{"c":138.6017,"h":139.5,"l":138.555,"n":485,"o":139.31,"t":"2026-05-11T04:00:00Z","v":13225,"vw":139.000386},{"c":137.9133,"h":138.27,"l":136.39,"n":696,"o":138.27,"t":"2026-05-12T04:00:00Z","v":28451,"vw":136.950757},{"c":137.3547,"h":138.33,"l":136.84,"n":379,"o":138.33,"t":"2026-05-13T04:00:00Z","v":11831,"vw":137.297243},{"c":138.2055,"h":138.92,"l":137.72,"n":484,"o":138.26,"t":"2026-05-14T04:00:00Z","v":21607,"vw":138.393714},{"c":135.7607,"h":136.7,"l":135.7607,"n":337,"o":136.7,"t":"2026-05-15T04:00:00Z","v":9874,"vw":136.068552},{"c":135.7203,"h":136.5899,"l":135.22,"n":233,"o":136.48,"t":"2026-05-18T04:00:00Z","v":10702,"vw":135.959171},{"c":134.4715,"h":135.085,"l":133.8122,"n":350,"o":134.27,"t":"2026-05-19T04:00:00Z","v":8886,"vw":134.465814},{"c":137.2909,"h":137.8434,"l":135.02,"n":468,"o":135.83,"t":"2026-05-20T04:00:00Z","v":18246,"vw":136.890257},{"c":137.8353,"h":138.19,"l":136.21,"n":424,"o":136.35,"t":"2026-05-21T04:00:00Z","v":22629,"vw":137.51089},{"c":138.777,"h":138.805,"l":137.83,"n":267,"o":137.83,"t":"2026-05-22T04:00:00Z","v":9414,"vw":138.483599},{"c":140.8949,"h":141.063,"l":140.13,"n":507,"o":140.13,"t":"2026-05-26T04:00:00Z","v":38040,"vw":140.61769},{"c":141.15,"h":142.03,"l":140.99,"n":348,"o":141.75,"t":"2026-05-27T04:00:00Z","v":19352,"vw":141.501894},{"c":141.6,"h":141.9723,"l":140.34,"n":540,"o":141.03,"t":"2026-05-28T04:00:00Z","v":17233,"vw":141.090063},{"c":140.2435,"h":141.48,"l":140.235,"n":338,"o":141.48,"t":"2026-05-29T04:00:00Z","v":16765,"vw":140.635934},{"c":139.6297,"h":140.055,"l":138.83,"n":367,"o":139.57,"t":"2026-06-01T04:00:00Z","v":14101,"vw":139.592576},{"c":140.7711,"h":141.04,"l":139.64,"n":295,"o":139.64,"t":"2026-06-02T04:00:00Z","v":11905,"vw":140.776091},{"c":140.5146,"h":140.8,"l":139.96,"n":254,"o":140.31,"t":"2026-06-03T04:00:00Z","v":11536,"vw":140.487588},{"c":141.53,"h":141.81,"l":140.53,"n":215,"o":140.53,"t":"2026-06-04T04:00:00Z","v":9216,"vw":141.350436},{"c":138.99,"h":140.455,"l":138.645,"n":221,"o":140.22,"t":"2026-06-05T04:00:00Z","v":8431,"vw":139.591771},{"c":139.4454,"h":140.36,"l":139.32,"n":259,"o":140.36,"t":"2026-06-08T04:00:00Z","v":13209,"vw":139.882747},{"c":140.7875,"h":142.2694,"l":138.01,"n":491,"o":140.05,"t":"2026-06-09T04:00:00Z","v":28958,"vw":140.192093},{"c":139.1195,"h":141.835,"l":138.93,"n":531,"o":140.55,"t":"2026-06-10T04:00:00Z","v":31413,"vw":140.63689},{"c":142.3211,"h":142.34,"l":139.14,"n":386,"o":139.14,"t":"2026-06-11T04:00:00Z","v":13869,"vw":140.687061},{"c":143.65,"h":144.31,"l":142.45,"n":305,"o":142.45,"t":"2026-06-12T04:00:00Z","v":9236,"vw":143.827507},{"c":143.7061,"h":144.7699,"l":143.7061,"n":207,"o":144.58,"t":"2026-06-15T04:00:00Z","v":39297,"vw":144.59628},{"c":143.2163,"h":144.395,"l":143.17,"n":257,"o":144.09,"t":"2026-06-16T04:00:00Z","v":8521,"vw":143.993679},{"c":141.4394,"h":144.39,"l":141.4394,"n":320,"o":143.64,"t":"2026-06-17T04:00:00Z","v":13198,"vw":143.703948},{"c":143.1463,"h":143.7,"l":142.445,"n":481,"o":143.7,"t":"2026-06-18T04:00:00Z","v":25155,"vw":142.993521},{"c":143.8383,"h":144.14,"l":143.23,"n":356,"o":143.91,"t":"2026-06-22T04:00:00Z","v":13003,"vw":143.746728},{"c":143.0532,"h":143.805,"l":141.57,"n":312,"o":141.57,"t":"2026-06-23T04:00:00Z","v":15147,"vw":143.225841},{"c":144.05,"h":144.9701,"l":143.33,"n":300,"o":143.65,"t":"2026-06-24T04:00:00Z","v":15452,"vw":144.23696},{"c":145.205,"h":146.265,"l":143.91,"n":356,"o":143.91,"t":"2026-06-25T04:00:00Z","v":49932,"vw":145.112716},{"c":145.04,"h":145.705,"l":144.15,"n":532,"o":144.15,"t":"2026-06-26T04:00:00Z","v":50730,"vw":145.086628},{"c":145.7278,"h":146.12,"l":144.26,"n":363,"o":146.12,"t":"2026-06-29T04:00:00Z","v":10505,"vw":145.088402},{"c":146.3466,"h":146.75,"l":145.94,"n":310,"o":145.94,"t":"2026-06-30T04:00:00Z","v":12743,"vw":146.336749},{"c":144.97,"h":146.545,"l":144.97,"n":292,"o":145.38,"t":"2026-07-01T04:00:00Z","v":21334,"vw":145.554887},{"c":144.05,"h":146.34,"l":143.01,"n":277,"o":145.92,"t":"2026-07-02T04:00:00Z","v":40210,"vw":143.469443},{"c":144.4225,"h":144.8578,"l":144.07,"n":290,"o":144.07,"t":"2026-07-06T04:00:00Z","v":9344,"vw":144.633302},{"c":143.0488,"h":144.5,"l":142.865,"n":274,"o":144.5,"t":"2026-07-07T04:00:00Z","v":8374,"vw":143.40909},{"c":141.4853,"h":142.98,"l":140.415,"n":283,"o":142.98,"t":"2026-07-08T04:00:00Z","v":13022,"vw":141.237671},{"c":142.7973,"h":143.4262,"l":141.8901,"n":405,"o":142.15,"t":"2026-07-09T04:00:00Z","v":32348,"vw":142.383275},{"c":142.65,"h":143.03,"l":141.82,"n":270,"o":142.64,"t":"2026-07-10T04:00:00Z","v":15095,"vw":142.548139},{"c":141.98,"h":143.03,"l":141.78,"n":346,"o":142.65,"t":"2026-07-13T04:00:00Z","v":14582,"vw":142.233741},{"c":142.41,"h":142.56,"l":142.08,"n":268,"o":142.08,"t":"2026-07-14T04:00:00Z","v":8493,"vw":142.267068},{"c":143.1367,"h":143.5378,"l":142.52,"n":342,"o":142.83,"t":"2026-07-15T04:00:00Z","v":15200,"vw":143.110443},{"c":143.9012,"h":144.51,"l":142.48,"n":361,"o":142.48,"t":"2026-07-16T04:00:00Z","v":16937,"vw":143.706759},{"c":143.4226,"h":144.15,"l":142.85,"n":330,"o":143.03,"t":"2026-07-17T04:00:00Z","v":11055,"vw":143.459016},{"c":142.4408,"h":143.77,"l":142.435,"n":206,"o":143.77,"t":"2026-07-20T04:00:00Z","v":13689,"vw":142.883906},{"c":143.565,"h":143.74,"l":142.715,"n":268,"o":143.31,"t":"2026-07-21T04:00:00Z","v":16313,"vw":143.146692},{"c":143.8504,"h":144.2785,"l":143.8504,"n":228,"o":144,"t":"2026-07-22T04:00:00Z","v":9057,"vw":144.055677},{"c":142.9558,"h":143.19,"l":142.29,"n":279,"o":143.19,"t":"2026-07-23T04:00:00Z","v":9307,"vw":142.802152},{"c":143.3395,"h":144.355,"l":143.3395,"n":241,"o":143.475,"t":"2026-07-24T04:00:00Z","v":7690,"vw":143.914412},{"c":143.9262,"h":144.5,"l":143.45,"n":239,"o":144.5,"t":"2026-07-27T04:00:00Z","v":6959,"vw":143.807663},{"c":144.8206,"h":144.8206,"l":144.07,"n":253,"o":144.48,"t":"2026-07-28T04:00:00Z","v":11854,"vw":144.422514},{"c":142.7171,"h":144.6034,"l":142.63,"n":249,"o":144.5,"t":"2026-07-29T04:00:00Z","v":11228,"vw":143.315224},{"c":143.8096,"h":143.81,"l":142.04,"n":253,"o":142.85,"t":"2026-07-30T04:00:00Z","v":10810,"vw":143.18138},{"c":143.2759,"h":143.71,"l":142.8953,"n":147,"o":142.8953,"t":"2026-07-31T04:00:00Z","v":5959,"vw":143.312126},{"c":144.9891,"h":145.13,"l":143.73,"n":249,"o":143.73,"t":"2026-08-03T04:00:00Z","v":8774,"vw":144.810041},{"c":147.3374,"h":147.4899,"l":145.15,"n":279,"o":145.17,"t":"2026-08-04T04:00:00Z","v":13368,"vw":146.581278},{"c":146.0719,"h":147.56,"l":146.0719,"n":351,"o":147.395,"t":"2026-08-05T04:00:00Z","v":23123,"vw":146.505101},{"c":145.4886,"h":146.78,"l":145.4886,"n":261,"o":146.22,"t":"2026-08-06T04:00:00Z","v":10443,"vw":146.112194},{"c":146.7634,"h":146.899,"l":146.0901,"n":192,"o":146.17,"t":"2026-08-07T04:00:00Z","v":14545,"vw":146.771173},{"c":146.225,"h":146.73,"l":146.1701,"n":229,"o":146.73,"t":"2026-08-10T04:00:00Z","v":12228,"vw":146.330884},{"c":146.46,"h":147.0074,"l":146.41,"n":212,"o":146.41,"t":"2026-08-11T04:00:00Z","v":7638,"vw":146.739143},{"c":146.9859,"h":147.2644,"l":146.445,"n":238,"o":146.6,"t":"2026-08-12T04:00:00Z","v":9332,"vw":146.851848},{"c":147.2702,"h":147.46,"l":146.9468,"n":226,"o":147.46,"t":"2026-08-13T04:00:00Z","v":7256,"vw":147.201651},{"c":147.9529,"h":147.9789,"l":147.36,"n":153,"o":147.36,"t":"2026-08-14T04:00:00Z","v":9589,"vw":147.740665},{"c":147.57,"h":147.86,"l":147.255,"n":226,"o":147.86,"t":"2026-08-17T04:00:00Z","v":9231,"vw":147.502361},{"c":145.7326,"h":147.52,"l":145.7326,"n":245,"o":147.52,"t":"2026-08-18T04:00:00Z","v":10984,"vw":146.467841},{"c":146.1113,"h":147.24,"l":146.1113,"n":224,"o":146.44,"t":"2026-08-19T04:00:00Z","v":10077,"vw":146.565839},{"c":145.0277,"h":145.725,"l":145.0277,"n":284,"o":145.32,"t":"2026-08-20T04:00:00Z","v":13330,"vw":145.311974},{"c":145.9076,"h":146.2399,"l":145.63,"n":171,"o":146.06,"t":"2026-08-21T04:00:00Z","v":7090,"vw":145.931809},{"c":145.3334,"h":145.73,"l":145.09,"n":151,"o":145.67,"t":"2026-08-24T04:00:00Z","v":3533,"vw":145.354354},{"c":145.3389,"h":146.14,"l":144.835,"n":185,"o":146.14,"t":"2026-08-25T04:00:00Z","v":7128,"vw":145.248902},{"c":145.6831,"h":146.105,"l":145.55,"n":188,"o":146.105,"t":"2026-08-26T04:00:00Z","v":4385,"vw":145.7868},{"c":145.7842,"h":146.0795,"l":145.06,"n":198,"o":145.94,"t":"2026-08-27T04:00:00Z","v":7459,"vw":145.707929},{"c":144.3019,"h":146.125,"l":144.2,"n":190,"o":145.83,"t":"2026-08-28T04:00:00Z","v":9165,"vw":144.783697},{"c":143.5875,"h":144.13,"l":143.1701,"n":269,"o":144.13,"t":"2026-08-31T04:00:00Z","v":8699,"vw":143.442038},{"c":142.32,"h":143.56,"l":142.18,"n":220,"o":142.62,"t":"2026-09-01T04:00:00Z","v":14304,"vw":142.536006},{"c":143.7587,"h":144.015,"l":142.86,"n":196,"o":142.98,"t":"2026-09-02T04:00:00Z","v":5686,"vw":143.358013},{"c":144.6748,"h":144.85,"l":144.215,"n":168,"o":144.85,"t":"2026-09-03T04:00:00Z","v":5427,"vw":144.583393},{"c":144.8553,"h":145.1111,"l":144.505,"n":176,"o":144.7699,"t":"2026-09-04T04:00:00Z","v":6295,"vw":144.883475},{"c":143.8206,"h":145.08,"l":143.8206,"n":202,"o":145.08,"t":"2026-09-08T04:00:00Z","v":6552,"vw":144.459851},{"c":142.3544,"h":144.05,"l":142.3,"n":193,"o":144.05,"t":"2026-09-09T04:00:00Z","v":6948,"vw":142.947886},{"c":141.1091,"h":141.6099,"l":140.92,"n":220,"o":141.47,"t":"2026-09-10T04:00:00Z","v":10054,"vw":141.318978},{"c":142.1308,"h":142.43,"l":141.92,"n":163,"o":142.35,"t":"2026-09-11T04:00:00Z","v":6549,"vw":142.166388},{"c":141.5553,"h":142.37,"l":141.4,"n":234,"o":142.37,"t":"2026-09-14T04:00:00Z","v":9609,"vw":141.812727},{"c":140.4406,"h":141.79,"l":140.34,"n":275,"o":141.79,"t":"2026-09-15T04:00:00Z","v":7104,"vw":140.818102},{"c":139.4653,"h":141.055,"l":138.26,"n":292,"o":140.93,"t":"2026-09-16T04:00:00Z","v":10382,"vw":140.703749},{"c":139.94,"h":141.6,"l":139.94,"n":164,"o":141.6,"t":"2026-09-17T04:00:00Z","v":8512,"vw":140.60947},{"c":139.0496,"h":139.2546,"l":138.775,"n":200,"o":139.2546,"t":"2026-09-18T04:00:00Z","v":7927,"vw":138.944478},{"c":139.1794,"h":140.17,"l":139.1794,"n":259,"o":140.17,"t":"2026-09-21T04:00:00Z","v":10472,"vw":139.559928},{"c":139.3637,"h":140.29,"l":139.21,"n":338,"o":140.29,"t":"2026-09-22T04:00:00Z","v":16643,"vw":139.688514},{"c":137.9306,"h":139.38,"l":137.9306,"n":354,"o":139.38,"t":"2026-09-23T04:00:00Z","v":15411,"vw":138.735354},{"c":136.9431,"h":137.61,"l":136.38,"n":218,"o":137.61,"t":"2026-09-24T04:00:00Z","v":10818,"vw":136.962923},{"c":137.297,"h":137.48,"l":136.6,"n":192,"o":137.48,"t":"2026-09-25T04:00:00Z","v":11228,"vw":136.985108},{"c":136.3072,"h":136.86,"l":134.58,"n":267,"o":136.42,"t":"2026-09-28T04:00:00Z","v":8772,"vw":136.293373},{"c":135.87,"h":136.64,"l":135.19,"n":601,"o":136.64,"t":"2026-09-29T04:00:00Z","v":24561,"vw":135.698763},{"c":134.89,"h":136.67,"l":134.793,"n":405,"o":136.67,"t":"2026-09-30T04:00:00Z","v":18145,"vw":135.861781},{"c":135.89,"h":136.16,"l":134.2157,"n":311,"o":135.22,"t":"2026-10-01T04:00:00Z","v":15628,"vw":135.35759},{"c":137.23,"h":137.918,"l":137.05,"n":268,"o":137.25,"t":"2026-10-02T04:00:00Z","v":12033,"vw":137.368117},{"c":137.62,"h":138.14,"l":136.2,"n":276,"o":137.52,"t":"2026-10-05T04:00:00Z","v":15652,"vw":137.6414},{"c":137.81,"h":138.393,"l":137.575,"n":260,"o":138.2,"t":"2026-10-06T04:00:00Z","v":16513,"vw":137.93312},{"c":135.76,"h":137.45,"l":135.31,"n":249,"o":137.45,"t":"2026-10-07T04:00:00Z","v":10837,"vw":135.918477},{"c":136.6486,"h":136.6809,"l":135.11,"n":305,"o":135.2,"t":"2026-10-08T04:00:00Z","v":17484,"vw":136.048266},{"c":137.08,"h":137.41,"l":136.56,"n":240,"o":137.38,"t":"2026-10-09T04:00:00Z","v":10724,"vw":137.072262},{"c":136.8678,"h":137.32,"l":136.8678,"n":199,"o":137.07,"t":"2026-10-12T04:00:00Z","v":11107,"vw":137.132089},{"c":137.1231,"h":137.445,"l":136.51,"n":215,"o":137.23,"t":"2026-10-13T04:00:00Z","v":12626,"vw":136.873344},{"c":135.88,"h":136.87,"l":135.21,"n":252,"o":136.87,"t":"2026-10-14T04:00:00Z","v":9014,"vw":135.927085},{"c":138.03,"h":138.05,"l":136.4162,"n":320,"o":136.55,"t":"2026-10-15T04:00:00Z","v":19049,"vw":137.469281},{"c":136.8,"h":138.57,"l":136.2,"n":301,"o":138.2,"t":"2026-10-16T04:00:00Z","v":12361,"vw":136.925275},{"c":136.73,"h":137.2,"l":136.56,"n":282,"o":136.85,"t":"2026-10-19T04:00:00Z","v":11311,"vw":136.788317},{"c":138.6,"h":138.73,"l":137.135,"n":229,"o":137.16,"t":"2026-10-20T04:00:00Z","v":18183,"vw":138.297205},{"c":138.8544,"h":139.3,"l":138.43,"n":379,"o":139.1,"t":"2026-10-21T04:00:00Z","v":97110,"vw":139.015597},{"c":138.83,"h":138.85,"l":138.1,"n":103,"o":138.1,"t":"2026-10-22T04:00:00Z","v":15727,"vw":138.450181}],"volatilityBars":[{"c":139.7,"h":140.17,"l":139.7,"n":8,"o":140.17,"t":"2026-09-21T13:30:00Z","v":748,"vw":140.096217},{"c":139.62,"h":139.62,"l":139.62,"n":2,"o":139.62,"t":"2026-09-21T14:15:00Z","v":265,"vw":139.62},{"c":139.41,"h":139.41,"l":139.41,"n":1,"o":139.41,"t":"2026-09-21T14:30:00Z","v":107,"vw":139.41},{"c":139.4112,"h":139.47,"l":139.4112,"n":5,"o":139.47,"t":"2026-09-21T14:45:00Z","v":827,"vw":139.45289},{"c":139.458,"h":139.512,"l":139.4551,"n":3,"o":139.4551,"t":"2026-09-21T15:00:00Z","v":729,"vw":139.472273},{"c":139.605,"h":139.605,"l":139.605,"n":2,"o":139.605,"t":"2026-09-21T15:15:00Z","v":260,"vw":139.605},{"c":139.525,"h":139.525,"l":139.525,"n":1,"o":139.525,"t":"2026-09-21T15:30:00Z","v":111,"vw":139.525},{"c":139.73,"h":139.73,"l":139.5298,"n":7,"o":139.5298,"t":"2026-09-21T16:00:00Z","v":832,"vw":139.650694},{"c":139.645,"h":139.655,"l":139.645,"n":3,"o":139.655,"t":"2026-09-21T16:30:00Z","v":415,"vw":139.651455},{"c":139.575,"h":139.575,"l":139.575,"n":1,"o":139.575,"t":"2026-09-21T16:45:00Z","v":144,"vw":139.575},{"c":139.4904,"h":139.4904,"l":139.4904,"n":3,"o":139.4904,"t":"2026-09-21T17:15:00Z","v":118,"vw":139.4904},{"c":139.33,"h":139.443,"l":139.33,"n":3,"o":139.443,"t":"2026-09-21T17:30:00Z","v":555,"vw":139.396933},{"c":139.3419,"h":139.43,"l":139.3419,"n":5,"o":139.43,"t":"2026-09-21T17:45:00Z","v":740,"vw":139.379657},{"c":139.635,"h":139.635,"l":139.63,"n":6,"o":139.63,"t":"2026-09-21T18:00:00Z","v":305,"vw":139.6325},{"c":139.4807,"h":139.4807,"l":139.4807,"n":1,"o":139.4807,"t":"2026-09-21T18:15:00Z","v":130,"vw":139.4807},{"c":139.6,"h":139.6,"l":139.6,"n":2,"o":139.6,"t":"2026-09-21T18:30:00Z","v":261,"vw":139.6},{"c":139.53,"h":139.65,"l":139.53,"n":3,"o":139.65,"t":"2026-09-21T19:15:00Z","v":241,"vw":139.596667},{"c":139.415,"h":139.415,"l":139.415,"n":1,"o":139.415,"t":"2026-09-21T19:30:00Z","v":100,"vw":139.415},{"c":139.214,"h":139.49,"l":139.214,"n":6,"o":139.41,"t":"2026-09-21T19:45:00Z","v":606,"vw":139.368925},{"c":139.738,"h":140.29,"l":139.738,"n":6,"o":140.29,"t":"2026-09-22T13:30:00Z","v":556,"vw":140.118},{"c":139.99,"h":139.99,"l":139.79,"n":48,"o":139.94,"t":"2026-09-22T13:45:00Z","v":5645,"vw":139.863119},{"c":140,"h":140,"l":140,"n":4,"o":140,"t":"2026-09-22T14:15:00Z","v":309,"vw":140},{"c":139.52,"h":139.5781,"l":139.52,"n":4,"o":139.5781,"t":"2026-09-22T14:30:00Z","v":394,"vw":139.561388},{"c":139.2426,"h":139.345,"l":139.2426,"n":3,"o":139.345,"t":"2026-09-22T14:45:00Z","v":460,"vw":139.318218},{"c":139.357,"h":139.357,"l":139.357,"n":2,"o":139.357,"t":"2026-09-22T15:00:00Z","v":160,"vw":139.357},{"c":139.46,"h":139.46,"l":139.46,"n":5,"o":139.46,"t":"2026-09-22T15:15:00Z","v":322,"vw":139.46},{"c":139.28,"h":139.28,"l":139.28,"n":1,"o":139.28,"t":"2026-09-22T15:45:00Z","v":339,"vw":139.28},{"c":139.53,"h":139.53,"l":139.53,"n":1,"o":139.53,"t":"2026-09-22T16:15:00Z","v":176,"vw":139.53},{"c":139.68,"h":139.68,"l":139.57,"n":15,"o":139.605,"t":"2026-09-22T16:30:00Z","v":1316,"vw":139.5997},{"c":139.73,"h":139.73,"l":139.56,"n":4,"o":139.56,"t":"2026-09-22T16:45:00Z","v":1126,"vw":139.685937},{"c":139.5155,"h":139.5155,"l":139.5155,"n":3,"o":139.5155,"t":"2026-09-22T17:15:00Z","v":217,"vw":139.5155},{"c":139.81,"h":139.81,"l":139.81,"n":1,"o":139.81,"t":"2026-09-22T18:00:00Z","v":100,"vw":139.81},{"c":139.66,"h":139.66,"l":139.66,"n":2,"o":139.66,"t":"2026-09-22T19:00:00Z","v":118,"vw":139.66},{"c":139.7199,"h":139.72,"l":139.7199,"n":11,"o":139.72,"t":"2026-09-22T19:30:00Z","v":426,"vw":139.71995},{"c":139.21,"h":139.5,"l":139.21,"n":13,"o":139.48,"t":"2026-09-22T19:45:00Z","v":1547,"vw":139.457143},{"c":138.6401,"h":139.38,"l":138.6401,"n":7,"o":139.38,"t":"2026-09-23T13:30:00Z","v":1017,"vw":139.113502},{"c":138.53,"h":138.53,"l":138.53,"n":2,"o":138.53,"t":"2026-09-23T13:45:00Z","v":103,"vw":138.53},{"c":138.72,"h":138.72,"l":138.72,"n":2,"o":138.72,"t":"2026-09-23T14:00:00Z","v":362,"vw":138.72},{"c":138.595,"h":138.825,"l":138.5409,"n":34,"o":138.76,"t":"2026-09-23T14:30:00Z","v":3348,"vw":138.747257},{"c":139.054,"h":139.054,"l":139.054,"n":2,"o":139.054,"t":"2026-09-23T15:00:00Z","v":216,"vw":139.054},{"c":139.06,"h":139.07,"l":139.045,"n":8,"o":139.0559,"t":"2026-09-23T15:15:00Z","v":697,"vw":139.057666},{"c":138.875,"h":138.97,"l":138.875,"n":5,"o":138.97,"t":"2026-09-23T15:30:00Z","v":398,"vw":138.909619},{"c":138.865,"h":138.92,"l":138.865,"n":31,"o":138.92,"t":"2026-09-23T16:00:00Z","v":1414,"vw":138.881375},{"c":138.9,"h":138.9,"l":138.9,"n":1,"o":138.9,"t":"2026-09-23T16:15:00Z","v":133,"vw":138.9},{"c":138.95,"h":138.95,"l":138.95,"n":3,"o":138.95,"t":"2026-09-23T16:30:00Z","v":469,"vw":138.95},{"c":138.5194,"h":138.68,"l":138.5194,"n":4,"o":138.68,"t":"2026-09-23T16:45:00Z","v":1073,"vw":138.609411},{"c":138.4787,"h":138.4787,"l":138.4787,"n":3,"o":138.4787,"t":"2026-09-23T17:15:00Z","v":121,"vw":138.4787},{"c":138.365,"h":138.56,"l":138.365,"n":4,"o":138.56,"t":"2026-09-23T17:30:00Z","v":557,"vw":138.522282},{"c":138.655,"h":138.655,"l":138.58,"n":5,"o":138.58,"t":"2026-09-23T17:45:00Z","v":300,"vw":138.616058},{"c":138.62,"h":138.63,"l":138.62,"n":5,"o":138.62,"t":"2026-09-23T18:00:00Z","v":605,"vw":138.622},{"c":138.514,"h":138.62,"l":138.514,"n":3,"o":138.62,"t":"2026-09-23T18:15:00Z","v":235,"vw":138.572628},{"c":138.53,"h":138.53,"l":138.53,"n":2,"o":138.53,"t":"2026-09-23T18:30:00Z","v":372,"vw":138.53},{"c":138.245,"h":138.245,"l":138.245,"n":1,"o":138.245,"t":"2026-09-23T19:00:00Z","v":180,"vw":138.245},{"c":138.22,"h":138.28,"l":138.22,"n":5,"o":138.2201,"t":"2026-09-23T19:15:00Z","v":712,"vw":138.257512},{"c":138.085,"h":138.085,"l":138.085,"n":4,"o":138.085,"t":"2026-09-23T19:45:00Z","v":196,"vw":138.085},{"c":137.61,"h":137.61,"l":137.61,"n":5,"o":137.61,"t":"2026-09-24T13:30:00Z","v":513,"vw":137.61},{"c":137.1314,"h":137.1314,"l":137.1314,"n":1,"o":137.1314,"t":"2026-09-24T14:15:00Z","v":126,"vw":137.1314},{"c":136.9893,"h":136.9893,"l":136.9893,"n":3,"o":136.9893,"t":"2026-09-24T14:30:00Z","v":194,"vw":136.9893},{"c":136.7882,"h":136.7882,"l":136.7882,"n":2,"o":136.7882,"t":"2026-09-24T14:45:00Z","v":115,"vw":136.7882},{"c":136.516,"h":136.516,"l":136.516,"n":2,"o":136.516,"t":"2026-09-24T15:00:00Z","v":102,"vw":136.516},{"c":136.7,"h":136.7,"l":136.7,"n":1,"o":136.7,"t":"2026-09-24T15:15:00Z","v":300,"vw":136.7},{"c":136.465,"h":136.465,"l":136.38,"n":4,"o":136.4354,"t":"2026-09-24T15:30:00Z","v":669,"vw":136.429661},{"c":136.425,"h":136.472,"l":136.425,"n":4,"o":136.472,"t":"2026-09-24T16:00:00Z","v":511,"vw":136.445973},{"c":137.28,"h":137.28,"l":136.61,"n":12,"o":136.61,"t":"2026-09-24T16:15:00Z","v":750,"vw":137.128333},{"c":137.21,"h":137.21,"l":137.21,"n":1,"o":137.21,"t":"2026-09-24T16:45:00Z","v":171,"vw":137.21},{"c":137.11,"h":137.2,"l":137.11,"n":5,"o":137.2,"t":"2026-09-24T17:00:00Z","v":1462,"vw":137.121955},{"c":137.02,"h":137.02,"l":136.945,"n":10,"o":136.945,"t":"2026-09-24T17:15:00Z","v":1463,"vw":136.98277},{"c":136.9,"h":136.9,"l":136.9,"n":2,"o":136.9,"t":"2026-09-24T18:00:00Z","v":133,"vw":136.9},{"c":136.961,"h":137.025,"l":136.961,"n":4,"o":137.025,"t":"2026-09-24T18:45:00Z","v":432,"vw":136.990538},{"c":136.9044,"h":136.9044,"l":136.865,"n":2,"o":136.865,"t":"2026-09-24T19:15:00Z","v":472,"vw":136.873932},{"c":137.09,"h":137.09,"l":137.09,"n":3,"o":137.09,"t":"2026-09-24T19:30:00Z","v":250,"vw":137.09},{"c":137.04,"h":137.04,"l":137.01,"n":12,"o":137.02,"t":"2026-09-24T19:45:00Z","v":600,"vw":137.0275},{"c":137.48,"h":137.48,"l":137.48,"n":4,"o":137.48,"t":"2026-09-25T13:30:00Z","v":302,"vw":137.48},{"c":136.6,"h":136.83,"l":136.6,"n":3,"o":136.83,"t":"2026-09-25T14:00:00Z","v":999,"vw":136.800696},{"c":136.86,"h":136.94,"l":136.66,"n":9,"o":136.71,"t":"2026-09-25T14:15:00Z","v":1624,"vw":136.734357},{"c":136.786,"h":136.786,"l":136.786,"n":1,"o":136.786,"t":"2026-09-25T15:00:00Z","v":375,"vw":136.786},{"c":136.8985,"h":136.97,"l":136.73,"n":11,"o":136.97,"t":"2026-09-25T15:30:00Z","v":2416,"vw":136.935871},{"c":136.7198,"h":136.7198,"l":136.7198,"n":1,"o":136.7198,"t":"2026-09-25T15:45:00Z","v":572,"vw":136.7198},{"c":137.34,"h":137.35,"l":137.34,"n":5,"o":137.35,"t":"2026-09-25T17:00:00Z","v":231,"vw":137.345},{"c":137.2961,"h":137.2961,"l":137.2961,"n":3,"o":137.2961,"t":"2026-09-25T17:15:00Z","v":189,"vw":137.2961},{"c":137.244,"h":137.244,"l":137.244,"n":1,"o":137.244,"t":"2026-09-25T17:30:00Z","v":141,"vw":137.244},{"c":137.245,"h":137.245,"l":137.245,"n":2,"o":137.245,"t":"2026-09-25T18:00:00Z","v":1602,"vw":137.245},{"c":137.24,"h":137.24,"l":137.24,"n":1,"o":137.24,"t":"2026-09-25T18:30:00Z","v":100,"vw":137.24},{"c":137.225,"h":137.225,"l":137.225,"n":1,"o":137.225,"t":"2026-09-25T18:45:00Z","v":100,"vw":137.225},{"c":137.2827,"h":137.2827,"l":137.23,"n":3,"o":137.23,"t":"2026-09-25T19:00:00Z","v":298,"vw":137.252324},{"c":137.28,"h":137.28,"l":137.28,"n":2,"o":137.28,"t":"2026-09-25T19:15:00Z","v":200,"vw":137.28},{"c":136.42,"h":136.42,"l":136.42,"n":1,"o":136.42,"t":"2026-09-28T13:30:00Z","v":311,"vw":136.42},{"c":136.43,"h":136.43,"l":136.43,"n":2,"o":136.43,"t":"2026-09-28T13:45:00Z","v":103,"vw":136.43},{"c":136.69,"h":136.69,"l":136.69,"n":2,"o":136.69,"t":"2026-09-28T14:00:00Z","v":504,"vw":136.69},{"c":136.72,"h":136.72,"l":136.72,"n":3,"o":136.72,"t":"2026-09-28T14:15:00Z","v":219,"vw":136.72},{"c":136.76,"h":136.76,"l":136.69,"n":6,"o":136.69,"t":"2026-09-28T14:30:00Z","v":408,"vw":136.713333},{"c":136.09,"h":136.09,"l":134.58,"n":10,"o":136.07,"t":"2026-09-28T14:45:00Z","v":667,"vw":135.616565},{"c":135.865,"h":135.865,"l":135.865,"n":5,"o":135.865,"t":"2026-09-28T15:15:00Z","v":119,"vw":135.865},{"c":135.9559,"h":135.9559,"l":135.9559,"n":1,"o":135.9559,"t":"2026-09-28T15:30:00Z","v":504,"vw":135.9559},{"c":135.755,"h":135.755,"l":135.755,"n":1,"o":135.755,"t":"2026-09-28T15:45:00Z","v":434,"vw":135.755},{"c":136.21,"h":136.345,"l":136.2064,"n":5,"o":136.345,"t":"2026-09-28T16:45:00Z","v":1188,"vw":136.265305},{"c":136.86,"h":136.86,"l":136.62,"n":4,"o":136.62,"t":"2026-09-28T17:00:00Z","v":307,"vw":136.73},{"c":136.623,"h":136.623,"l":136.623,"n":1,"o":136.623,"t":"2026-09-28T17:15:00Z","v":100,"vw":136.623},{"c":136.5232,"h":136.5232,"l":136.5232,"n":2,"o":136.5232,"t":"2026-09-28T17:30:00Z","v":133,"vw":136.5232},{"c":136.6136,"h":136.6136,"l":136.6136,"n":2,"o":136.6136,"t":"2026-09-28T18:30:00Z","v":175,"vw":136.6136},{"c":136.485,"h":136.5999,"l":136.485,"n":3,"o":136.5999,"t":"2026-09-28T19:00:00Z","v":428,"vw":136.534591},{"c":136.61,"h":136.61,"l":136.56,"n":4,"o":136.56,"t":"2026-09-28T19:30:00Z","v":417,"vw":136.586902},{"c":136.29,"h":136.39,"l":136.29,"n":11,"o":136.39,"t":"2026-09-28T19:45:00Z","v":424,"vw":136.335593},{"c":136.64,"h":136.64,"l":136.64,"n":4,"o":136.64,"t":"2026-09-29T13:30:00Z","v":1055,"vw":136.64},{"c":136.02,"h":136.02,"l":136.02,"n":1,"o":136.02,"t":"2026-09-29T14:15:00Z","v":200,"vw":136.02},{"c":135.81,"h":135.86,"l":135.81,"n":19,"o":135.86,"t":"2026-09-29T14:45:00Z","v":4164,"vw":135.854585},{"c":135.6555,"h":135.7055,"l":135.6555,"n":6,"o":135.7055,"t":"2026-09-29T15:00:00Z","v":389,"vw":135.679316},{"c":135.3661,"h":135.57,"l":135.3661,"n":10,"o":135.57,"t":"2026-09-29T15:45:00Z","v":1413,"vw":135.470506},{"c":135.43,"h":135.48,"l":135.42,"n":11,"o":135.42,"t":"2026-09-29T16:00:00Z","v":1939,"vw":135.429839},{"c":135.47,"h":135.47,"l":135.47,"n":1,"o":135.47,"t":"2026-09-29T16:15:00Z","v":176,"vw":135.47},{"c":135.4789,"h":135.4789,"l":135.4789,"n":1,"o":135.4789,"t":"2026-09-29T16:30:00Z","v":296,"vw":135.4789},{"c":135.25,"h":135.3,"l":135.25,"n":3,"o":135.3,"t":"2026-09-29T17:00:00Z","v":284,"vw":135.275},{"c":135.2537,"h":135.2537,"l":135.19,"n":11,"o":135.2537,"t":"2026-09-29T17:15:00Z","v":1142,"vw":135.227797},{"c":135.2511,"h":135.2511,"l":135.2511,"n":1,"o":135.2511,"t":"2026-09-29T17:30:00Z","v":150,"vw":135.2511},{"c":135.53,"h":135.53,"l":135.39,"n":7,"o":135.39,"t":"2026-09-29T18:00:00Z","v":689,"vw":135.482342},{"c":135.3669,"h":135.3669,"l":135.3659,"n":3,"o":135.3659,"t":"2026-09-29T18:15:00Z","v":703,"vw":135.366094},{"c":135.45,"h":135.45,"l":135.4475,"n":2,"o":135.4475,"t":"2026-09-29T18:30:00Z","v":200,"vw":135.44875},{"c":135.5188,"h":135.5188,"l":135.451,"n":4,"o":135.451,"t":"2026-09-29T18:45:00Z","v":260,"vw":135.484073},{"c":135.61,"h":135.61,"l":135.56,"n":4,"o":135.56,"t":"2026-09-29T19:00:00Z","v":212,"vw":135.584038},{"c":135.68,"h":135.77,"l":135.665,"n":23,"o":135.74,"t":"2026-09-29T19:30:00Z","v":2214,"vw":135.719125},{"c":135.81,"h":135.89,"l":135.73,"n":19,"o":135.73,"t":"2026-09-29T19:45:00Z","v":2923,"vw":135.808943},{"c":135.87,"h":135.87,"l":135.87,"n":3,"o":135.87,"t":"2026-09-29T20:00:00Z","v":176,"vw":135.87},{"c":136.05,"h":136.67,"l":136.045,"n":27,"o":136.67,"t":"2026-09-30T13:30:00Z","v":4054,"vw":136.503182},{"c":135.88,"h":135.91,"l":135.88,"n":4,"o":135.91,"t":"2026-09-30T13:45:00Z","v":350,"vw":135.9},{"c":135.8496,"h":135.8496,"l":135.66,"n":7,"o":135.695,"t":"2026-09-30T14:00:00Z","v":794,"vw":135.715927},{"c":135.62,"h":135.62,"l":135.62,"n":4,"o":135.62,"t":"2026-09-30T14:30:00Z","v":309,"vw":135.62},{"c":135.91,"h":135.98,"l":135.905,"n":52,"o":135.905,"t":"2026-09-30T14:45:00Z","v":3055,"vw":135.93056},{"c":135.885,"h":135.92,"l":135.85,"n":5,"o":135.87,"t":"2026-09-30T15:00:00Z","v":544,"vw":135.879485},{"c":135.71,"h":135.71,"l":135.71,"n":1,"o":135.71,"t":"2026-09-30T15:45:00Z","v":120,"vw":135.71},{"c":135.78,"h":135.78,"l":135.7391,"n":4,"o":135.7391,"t":"2026-09-30T16:00:00Z","v":337,"vw":135.762648},{"c":135.72,"h":135.72,"l":135.72,"n":2,"o":135.72,"t":"2026-09-30T16:15:00Z","v":120,"vw":135.72},{"c":135.666,"h":135.83,"l":135.666,"n":4,"o":135.83,"t":"2026-09-30T16:45:00Z","v":552,"vw":135.710936},{"c":135.58,"h":135.58,"l":135.46,"n":2,"o":135.46,"t":"2026-09-30T17:30:00Z","v":812,"vw":135.474778},{"c":135.52,"h":135.6029,"l":135.52,"n":6,"o":135.582,"t":"2026-09-30T17:45:00Z","v":596,"vw":135.582934},{"c":135.48,"h":135.5619,"l":135.48,"n":5,"o":135.5619,"t":"2026-09-30T18:00:00Z","v":1020,"vw":135.501337},{"c":135.435,"h":135.435,"l":135.435,"n":2,"o":135.435,"t":"2026-09-30T18:15:00Z","v":110,"vw":135.435},{"c":135.37,"h":135.37,"l":135.37,"n":2,"o":135.37,"t":"2026-09-30T18:30:00Z","v":314,"vw":135.37},{"c":135.34,"h":135.355,"l":135.34,"n":4,"o":135.355,"t":"2026-09-30T18:45:00Z","v":1088,"vw":135.352772},{"c":135.41,"h":135.41,"l":135.41,"n":4,"o":135.41,"t":"2026-09-30T19:00:00Z","v":245,"vw":135.41},{"c":135.295,"h":135.295,"l":135.295,"n":1,"o":135.295,"t":"2026-09-30T19:30:00Z","v":188,"vw":135.295},{"c":135,"h":135,"l":135,"n":10,"o":135,"t":"2026-09-30T19:45:00Z","v":633,"vw":135},{"c":134.89,"h":134.89,"l":134.793,"n":5,"o":134.793,"t":"2026-09-30T20:00:00Z","v":206,"vw":134.842217},{"c":134.8,"h":135.22,"l":134.8,"n":12,"o":135.22,"t":"2026-10-01T13:30:00Z","v":850,"vw":135.151707},{"c":134.2157,"h":134.2157,"l":134.2157,"n":2,"o":134.2157,"t":"2026-10-01T14:00:00Z","v":208,"vw":134.2157},{"c":134.52,"h":134.57,"l":134.46,"n":8,"o":134.5306,"t":"2026-10-01T14:45:00Z","v":933,"vw":134.505184},{"c":134.36,"h":134.39,"l":134.36,"n":4,"o":134.39,"t":"2026-10-01T15:00:00Z","v":301,"vw":134.37},{"c":134.565,"h":134.565,"l":134.49,"n":4,"o":134.49,"t":"2026-10-01T15:15:00Z","v":643,"vw":134.509406},{"c":134.8403,"h":134.8403,"l":134.48,"n":10,"o":134.48,"t":"2026-10-01T15:30:00Z","v":1075,"vw":134.691764},{"c":135.16,"h":135.276,"l":135.1089,"n":12,"o":135.1089,"t":"2026-10-01T16:00:00Z","v":1270,"vw":135.199293},{"c":135.325,"h":135.325,"l":135.325,"n":1,"o":135.325,"t":"2026-10-01T16:15:00Z","v":114,"vw":135.325},{"c":135.405,"h":135.445,"l":135.405,"n":4,"o":135.445,"t":"2026-10-01T16:45:00Z","v":472,"vw":135.429416},{"c":135.546,"h":135.71,"l":135.4901,"n":6,"o":135.71,"t":"2026-10-01T17:00:00Z","v":1818,"vw":135.539161},{"c":135.77,"h":135.77,"l":135.5612,"n":8,"o":135.5612,"t":"2026-10-01T17:15:00Z","v":1145,"vw":135.648046},{"c":136.044,"h":136.124,"l":136.044,"n":7,"o":136.092,"t":"2026-10-01T17:45:00Z","v":1192,"vw":136.089909},{"c":135.87,"h":135.87,"l":135.601,"n":2,"o":135.601,"t":"2026-10-01T18:00:00Z","v":324,"vw":135.786975},{"c":135.88,"h":135.88,"l":135.685,"n":5,"o":135.685,"t":"2026-10-01T18:15:00Z","v":239,"vw":135.7825},{"c":136.16,"h":136.16,"l":135.99,"n":13,"o":136.0599,"t":"2026-10-01T18:30:00Z","v":693,"vw":136.079391},{"c":135.9,"h":135.99,"l":135.9,"n":9,"o":135.99,"t":"2026-10-01T19:30:00Z","v":765,"vw":135.942843},{"c":136.01,"h":136.01,"l":136.01,"n":2,"o":136.01,"t":"2026-10-01T19:45:00Z","v":252,"vw":136.01},{"c":135.89,"h":135.89,"l":135.89,"n":5,"o":135.89,"t":"2026-10-01T20:00:00Z","v":225,"vw":135.89},{"c":137.4116,"h":137.4116,"l":137.25,"n":6,"o":137.25,"t":"2026-10-02T13:30:00Z","v":1221,"vw":137.391018},{"c":137.36,"h":137.6,"l":137.36,"n":17,"o":137.6,"t":"2026-10-02T13:45:00Z","v":1740,"vw":137.433995},{"c":137.918,"h":137.918,"l":137.918,"n":4,"o":137.918,"t":"2026-10-02T14:45:00Z","v":286,"vw":137.918},{"c":137.31,"h":137.31,"l":137.31,"n":2,"o":137.31,"t":"2026-10-02T15:00:00Z","v":407,"vw":137.31},{"c":137.395,"h":137.41,"l":137.395,"n":2,"o":137.41,"t":"2026-10-02T15:45:00Z","v":1370,"vw":137.40204},{"c":137.27,"h":137.3919,"l":137.21,"n":12,"o":137.38,"t":"2026-10-02T16:00:00Z","v":1727,"vw":137.33537},{"c":137.176,"h":137.176,"l":137.176,"n":3,"o":137.176,"t":"2026-10-02T16:15:00Z","v":188,"vw":137.176},{"c":137.4,"h":137.4,"l":137.4,"n":1,"o":137.4,"t":"2026-10-02T17:00:00Z","v":100,"vw":137.4},{"c":137.24,"h":137.24,"l":137.24,"n":2,"o":137.24,"t":"2026-10-02T17:30:00Z","v":103,"vw":137.24},{"c":137.32,"h":137.4,"l":137.32,"n":5,"o":137.4,"t":"2026-10-02T18:00:00Z","v":370,"vw":137.368379},{"c":137.21,"h":137.21,"l":137.21,"n":3,"o":137.21,"t":"2026-10-02T18:15:00Z","v":326,"vw":137.21},{"c":137.245,"h":137.245,"l":137.2017,"n":3,"o":137.2017,"t":"2026-10-02T18:30:00Z","v":326,"vw":137.217055},{"c":137.27,"h":137.27,"l":137.27,"n":1,"o":137.27,"t":"2026-10-02T18:45:00Z","v":191,"vw":137.27},{"c":137.36,"h":137.4,"l":137.36,"n":3,"o":137.4,"t":"2026-10-02T19:00:00Z","v":205,"vw":137.380392},{"c":137.455,"h":137.455,"l":137.38,"n":2,"o":137.38,"t":"2026-10-02T19:15:00Z","v":200,"vw":137.4175},{"c":137.32,"h":137.345,"l":137.32,"n":2,"o":137.345,"t":"2026-10-02T19:30:00Z","v":426,"vw":137.333263},{"c":137.14,"h":137.14,"l":137.05,"n":7,"o":137.05,"t":"2026-10-02T19:45:00Z","v":350,"vw":137.097647},{"c":137.23,"h":137.23,"l":137.23,"n":4,"o":137.23,"t":"2026-10-02T20:00:00Z","v":104,"vw":137.23},{"c":137.3738,"h":137.52,"l":137.3738,"n":6,"o":137.52,"t":"2026-10-05T13:30:00Z","v":3425,"vw":137.417433},{"c":136.3079,"h":136.3079,"l":136.2,"n":6,"o":136.2,"t":"2026-10-05T13:45:00Z","v":262,"vw":136.262373},{"c":137.23,"h":137.23,"l":137.23,"n":1,"o":137.23,"t":"2026-10-05T14:45:00Z","v":719,"vw":137.23},{"c":137.2241,"h":137.2241,"l":137.2241,"n":1,"o":137.2241,"t":"2026-10-05T15:00:00Z","v":539,"vw":137.2241},{"c":137.24,"h":137.24,"l":137.2,"n":4,"o":137.2,"t":"2026-10-05T15:15:00Z","v":390,"vw":137.227325},{"c":137.57,"h":137.64,"l":137.56,"n":8,"o":137.56,"t":"2026-10-05T16:00:00Z","v":626,"vw":137.575358},{"c":137.64,"h":137.65,"l":137.64,"n":2,"o":137.65,"t":"2026-10-05T16:15:00Z","v":200,"vw":137.645},{"c":137.91,"h":137.91,"l":137.8857,"n":2,"o":137.8857,"t":"2026-10-05T16:30:00Z","v":269,"vw":137.894824},{"c":137.81,"h":137.81,"l":137.81,"n":1,"o":137.81,"t":"2026-10-05T17:00:00Z","v":100,"vw":137.81},{"c":137.805,"h":137.805,"l":137.805,"n":1,"o":137.805,"t":"2026-10-05T17:15:00Z","v":231,"vw":137.805},{"c":137.96,"h":137.9982,"l":137.96,"n":2,"o":137.9982,"t":"2026-10-05T17:45:00Z","v":208,"vw":137.979835},{"c":138.0899,"h":138.0899,"l":138.0899,"n":2,"o":138.0899,"t":"2026-10-05T18:00:00Z","v":255,"vw":138.0899},{"c":138.0661,"h":138.0661,"l":137.98,"n":9,"o":137.98,"t":"2026-10-05T18:15:00Z","v":411,"vw":138.028872},{"c":137.97,"h":137.97,"l":137.97,"n":1,"o":137.97,"t":"2026-10-05T18:30:00Z","v":100,"vw":137.97},{"c":137.93,"h":137.9313,"l":137.93,"n":2,"o":137.9313,"t":"2026-10-05T18:45:00Z","v":545,"vw":137.931038},{"c":138.0017,"h":138.0017,"l":138.0017,"n":1,"o":138.0017,"t":"2026-10-05T19:00:00Z","v":134,"vw":138.0017},{"c":138.055,"h":138.14,"l":138.055,"n":6,"o":138.14,"t":"2026-10-05T19:15:00Z","v":2591,"vw":138.064261},{"c":137.88,"h":137.983,"l":137.88,"n":9,"o":137.98,"t":"2026-10-05T19:30:00Z","v":604,"vw":137.94846},{"c":137.43,"h":137.775,"l":137.43,"n":14,"o":137.775,"t":"2026-10-05T19:45:00Z","v":1272,"vw":137.573332},{"c":137.62,"h":137.62,"l":137.62,"n":6,"o":137.62,"t":"2026-10-05T20:00:00Z","v":115,"vw":137.62},{"c":137.93,"h":138.2,"l":137.93,"n":6,"o":138.2,"t":"2026-10-06T13:30:00Z","v":441,"vw":138.125297},{"c":137.8498,"h":137.8498,"l":137.8498,"n":1,"o":137.8498,"t":"2026-10-06T14:15:00Z","v":100,"vw":137.8498},{"c":138.115,"h":138.115,"l":138.03,"n":3,"o":138.03,"t":"2026-10-06T15:00:00Z","v":950,"vw":138.079097},{"c":138.393,"h":138.393,"l":138.24,"n":6,"o":138.38,"t":"2026-10-06T15:30:00Z","v":640,"vw":138.321577},{"c":138.345,"h":138.345,"l":138.345,"n":3,"o":138.345,"t":"2026-10-06T15:45:00Z","v":252,"vw":138.345},{"c":138.125,"h":138.125,"l":138.1,"n":4,"o":138.1,"t":"2026-10-06T16:00:00Z","v":353,"vw":138.114058},{"c":138.1201,"h":138.1201,"l":138.1201,"n":1,"o":138.1201,"t":"2026-10-06T16:30:00Z","v":367,"vw":138.1201},{"c":138.0358,"h":138.0358,"l":138.0358,"n":1,"o":138.0358,"t":"2026-10-06T16:45:00Z","v":241,"vw":138.0358},{"c":137.77,"h":137.83,"l":137.77,"n":37,"o":137.825,"t":"2026-10-06T17:15:00Z","v":8138,"vw":137.819681},{"c":137.826,"h":137.826,"l":137.826,"n":1,"o":137.826,"t":"2026-10-06T17:45:00Z","v":140,"vw":137.826},{"c":137.77,"h":137.7901,"l":137.77,"n":6,"o":137.7901,"t":"2026-10-06T18:15:00Z","v":530,"vw":137.783101},{"c":137.67,"h":137.67,"l":137.67,"n":2,"o":137.67,"t":"2026-10-06T18:30:00Z","v":103,"vw":137.67},{"c":137.8,"h":137.8199,"l":137.8,"n":5,"o":137.8199,"t":"2026-10-06T18:45:00Z","v":452,"vw":137.812032},{"c":137.84,"h":137.84,"l":137.84,"n":1,"o":137.84,"t":"2026-10-06T19:00:00Z","v":121,"vw":137.84},{"c":137.76,"h":137.76,"l":137.76,"n":2,"o":137.76,"t":"2026-10-06T19:15:00Z","v":168,"vw":137.76},{"c":137.575,"h":137.575,"l":137.575,"n":2,"o":137.575,"t":"2026-10-06T19:45:00Z","v":244,"vw":137.575},{"c":137.81,"h":137.81,"l":137.81,"n":3,"o":137.81,"t":"2026-10-06T20:00:00Z","v":109,"vw":137.81},{"c":137.45,"h":137.45,"l":137.45,"n":5,"o":137.45,"t":"2026-10-07T13:30:00Z","v":681,"vw":137.45},{"c":136.1699,"h":136.345,"l":136.1699,"n":5,"o":136.345,"t":"2026-10-07T13:45:00Z","v":849,"vw":136.217841},{"c":135.9694,"h":135.9694,"l":135.9694,"n":1,"o":135.9694,"t":"2026-10-07T14:15:00Z","v":248,"vw":135.9694},{"c":135.7401,"h":135.7401,"l":135.7401,"n":1,"o":135.7401,"t":"2026-10-07T14:30:00Z","v":857,"vw":135.7401},{"c":135.39,"h":135.39,"l":135.39,"n":1,"o":135.39,"t":"2026-10-07T15:00:00Z","v":100,"vw":135.39},{"c":135.31,"h":135.31,"l":135.31,"n":4,"o":135.31,"t":"2026-10-07T15:30:00Z","v":592,"vw":135.31},{"c":135.37,"h":135.415,"l":135.37,"n":4,"o":135.415,"t":"2026-10-07T15:45:00Z","v":484,"vw":135.397685},{"c":135.575,"h":135.575,"l":135.5,"n":14,"o":135.5,"t":"2026-10-07T16:00:00Z","v":1287,"vw":135.538223},{"c":135.6,"h":135.6,"l":135.6,"n":2,"o":135.6,"t":"2026-10-07T16:15:00Z","v":117,"vw":135.6},{"c":135.84,"h":135.84,"l":135.84,"n":1,"o":135.84,"t":"2026-10-07T17:30:00Z","v":129,"vw":135.84},{"c":135.9139,"h":135.9139,"l":135.9139,"n":1,"o":135.9139,"t":"2026-10-07T18:00:00Z","v":150,"vw":135.9139},{"c":135.82,"h":135.82,"l":135.82,"n":2,"o":135.82,"t":"2026-10-07T18:15:00Z","v":261,"vw":135.82},{"c":135.85,"h":135.875,"l":135.85,"n":8,"o":135.85,"t":"2026-10-07T18:30:00Z","v":686,"vw":135.855147},{"c":135.9,"h":135.9,"l":135.9,"n":1,"o":135.9,"t":"2026-10-07T18:45:00Z","v":100,"vw":135.9},{"c":135.925,"h":135.925,"l":135.89,"n":4,"o":135.89,"t":"2026-10-07T19:15:00Z","v":627,"vw":135.918433},{"c":135.97,"h":135.97,"l":135.97,"n":4,"o":135.97,"t":"2026-10-07T19:30:00Z","v":259,"vw":135.97},{"c":135.71,"h":135.71,"l":135.71,"n":5,"o":135.71,"t":"2026-10-07T19:45:00Z","v":149,"vw":135.71},{"c":135.76,"h":135.76,"l":135.76,"n":3,"o":135.76,"t":"2026-10-07T20:00:00Z","v":155,"vw":135.76},{"c":135.2,"h":135.2,"l":135.2,"n":4,"o":135.2,"t":"2026-10-08T13:30:00Z","v":213,"vw":135.2},{"c":135.67,"h":135.791,"l":135.4914,"n":8,"o":135.4914,"t":"2026-10-08T13:45:00Z","v":1827,"vw":135.562897},{"c":135.4972,"h":135.59,"l":135.4972,"n":2,"o":135.59,"t":"2026-10-08T14:00:00Z","v":210,"vw":135.544484},{"c":135.43,"h":135.43,"l":135.43,"n":2,"o":135.43,"t":"2026-10-08T14:30:00Z","v":104,"vw":135.43},{"c":135.27,"h":135.27,"l":135.27,"n":2,"o":135.27,"t":"2026-10-08T14:45:00Z","v":138,"vw":135.27},{"c":135.11,"h":135.11,"l":135.11,"n":1,"o":135.11,"t":"2026-10-08T15:00:00Z","v":547,"vw":135.11},{"c":135.1119,"h":135.1119,"l":135.1119,"n":1,"o":135.1119,"t":"2026-10-08T15:45:00Z","v":138,"vw":135.1119},{"c":135.4,"h":135.4299,"l":135.265,"n":4,"o":135.265,"t":"2026-10-08T16:00:00Z","v":1222,"vw":135.408114},{"c":135.71,"h":135.97,"l":135.71,"n":11,"o":135.76,"t":"2026-10-08T16:15:00Z","v":1837,"vw":135.831667},{"c":135.52,"h":135.52,"l":135.52,"n":2,"o":135.52,"t":"2026-10-08T16:30:00Z","v":210,"vw":135.52},{"c":135.795,"h":135.795,"l":135.6,"n":3,"o":135.6,"t":"2026-10-08T16:45:00Z","v":250,"vw":135.6975},{"c":136.13,"h":136.13,"l":135.78,"n":2,"o":135.78,"t":"2026-10-08T17:00:00Z","v":224,"vw":135.97375},{"c":136.1052,"h":136.18,"l":136.1052,"n":3,"o":136.18,"t":"2026-10-08T17:15:00Z","v":291,"vw":136.130993},{"c":136.18,"h":136.18,"l":136.18,"n":2,"o":136.18,"t":"2026-10-08T17:30:00Z","v":150,"vw":136.18},{"c":136.4581,"h":136.59,"l":136.4581,"n":4,"o":136.59,"t":"2026-10-08T17:45:00Z","v":488,"vw":136.512492},{"c":136.555,"h":136.555,"l":136.39,"n":5,"o":136.39,"t":"2026-10-08T18:00:00Z","v":554,"vw":136.49685},{"c":136.4157,"h":136.4157,"l":136.4157,"n":1,"o":136.4157,"t":"2026-10-08T18:30:00Z","v":295,"vw":136.4157},{"c":136.3845,"h":136.3845,"l":136.3845,"n":1,"o":136.3845,"t":"2026-10-08T18:45:00Z","v":175,"vw":136.3845},{"c":136.654,"h":136.6809,"l":136.49,"n":5,"o":136.49,"t":"2026-10-08T19:15:00Z","v":1400,"vw":136.553345},{"c":136.535,"h":136.54,"l":136.535,"n":6,"o":136.54,"t":"2026-10-08T19:30:00Z","v":811,"vw":136.538396},{"c":136.63,"h":136.65,"l":136.63,"n":32,"o":136.64,"t":"2026-10-08T19:45:00Z","v":3098,"vw":136.641087},{"c":136.79,"h":137.38,"l":136.79,"n":3,"o":137.38,"t":"2026-10-09T13:30:00Z","v":757,"vw":137.301751},{"c":136.88,"h":136.88,"l":136.56,"n":10,"o":136.65,"t":"2026-10-09T13:45:00Z","v":1310,"vw":136.735704},{"c":136.91,"h":136.91,"l":136.91,"n":1,"o":136.91,"t":"2026-10-09T14:00:00Z","v":105,"vw":136.91},{"c":136.72,"h":136.72,"l":136.72,"n":1,"o":136.72,"t":"2026-10-09T14:30:00Z","v":100,"vw":136.72},{"c":137.02,"h":137.02,"l":137.02,"n":2,"o":137.02,"t":"2026-10-09T15:15:00Z","v":122,"vw":137.02},{"c":137.09,"h":137.105,"l":137.09,"n":17,"o":137.105,"t":"2026-10-09T15:30:00Z","v":2222,"vw":137.094926},{"c":136.9451,"h":136.95,"l":136.93,"n":4,"o":136.95,"t":"2026-10-09T15:45:00Z","v":465,"vw":136.941204},{"c":137.05,"h":137.05,"l":137.05,"n":2,"o":137.05,"t":"2026-10-09T16:00:00Z","v":132,"vw":137.05},{"c":136.9576,"h":136.9576,"l":136.9576,"n":1,"o":136.9576,"t":"2026-10-09T16:15:00Z","v":129,"vw":136.9576},{"c":137.01,"h":137.09,"l":136.9441,"n":6,"o":136.9441,"t":"2026-10-09T16:30:00Z","v":657,"vw":136.998491},{"c":137.02,"h":137.02,"l":137.02,"n":1,"o":137.02,"t":"2026-10-09T16:45:00Z","v":100,"vw":137.02},{"c":137.05,"h":137.05,"l":137.05,"n":1,"o":137.05,"t":"2026-10-09T17:15:00Z","v":105,"vw":137.05},{"c":137.25,"h":137.25,"l":137.25,"n":1,"o":137.25,"t":"2026-10-09T17:45:00Z","v":218,"vw":137.25},{"c":137.355,"h":137.355,"l":137.355,"n":1,"o":137.355,"t":"2026-10-09T18:00:00Z","v":140,"vw":137.355},{"c":137.4,"h":137.4,"l":137.4,"n":1,"o":137.4,"t":"2026-10-09T18:15:00Z","v":100,"vw":137.4},{"c":137.41,"h":137.41,"l":137.38,"n":5,"o":137.38,"t":"2026-10-09T18:45:00Z","v":303,"vw":137.397705},{"c":137.375,"h":137.3849,"l":137.31,"n":3,"o":137.31,"t":"2026-10-09T19:00:00Z","v":430,"vw":137.35706},{"c":137.3767,"h":137.3767,"l":137.3767,"n":1,"o":137.3767,"t":"2026-10-09T19:15:00Z","v":124,"vw":137.3767},{"c":137.29,"h":137.29,"l":137.29,"n":3,"o":137.29,"t":"2026-10-09T19:30:00Z","v":110,"vw":137.29},{"c":137.165,"h":137.165,"l":137.165,"n":3,"o":137.165,"t":"2026-10-09T19:45:00Z","v":129,"vw":137.165},{"c":137.08,"h":137.08,"l":137.08,"n":3,"o":137.08,"t":"2026-10-09T20:00:00Z","v":114,"vw":137.08},{"c":137.07,"h":137.07,"l":137.07,"n":1,"o":137.07,"t":"2026-10-12T13:30:00Z","v":258,"vw":137.07},{"c":137.0238,"h":137.0238,"l":137,"n":5,"o":137.01,"t":"2026-10-12T14:00:00Z","v":414,"vw":137.011355},{"c":137.09,"h":137.23,"l":137.09,"n":2,"o":137.23,"t":"2026-10-12T14:15:00Z","v":265,"vw":137.17717},{"c":137.277,"h":137.277,"l":137.11,"n":3,"o":137.11,"t":"2026-10-12T14:45:00Z","v":300,"vw":137.177333},{"c":137.22,"h":137.28,"l":137.1389,"n":12,"o":137.1401,"t":"2026-10-12T15:15:00Z","v":989,"vw":137.18613},{"c":137.29,"h":137.29,"l":137.15,"n":9,"o":137.15,"t":"2026-10-12T15:30:00Z","v":881,"vw":137.228753},{"c":137.32,"h":137.32,"l":137.23,"n":2,"o":137.23,"t":"2026-10-12T16:00:00Z","v":1618,"vw":137.241125},{"c":137.23,"h":137.2412,"l":137.23,"n":2,"o":137.2412,"t":"2026-10-12T16:15:00Z","v":226,"vw":137.236244},{"c":137.19,"h":137.19,"l":137.19,"n":6,"o":137.19,"t":"2026-10-12T17:15:00Z","v":924,"vw":137.19},{"c":137.08,"h":137.08,"l":137.08,"n":2,"o":137.08,"t":"2026-10-12T18:15:00Z","v":111,"vw":137.08},{"c":136.9501,"h":136.9501,"l":136.9501,"n":1,"o":136.9501,"t":"2026-10-12T18:30:00Z","v":125,"vw":136.9501},{"c":136.98,"h":137.01,"l":136.98,"n":3,"o":137.01,"t":"2026-10-12T18:45:00Z","v":256,"vw":136.995222},{"c":137.03,"h":137.03,"l":137.015,"n":2,"o":137.015,"t":"2026-10-12T19:00:00Z","v":476,"vw":137.018151},{"c":137.01,"h":137.03,"l":137.01,"n":14,"o":137.01,"t":"2026-10-12T19:15:00Z","v":1208,"vw":137.014388},{"c":137.006,"h":137.006,"l":136.91,"n":9,"o":136.91,"t":"2026-10-12T19:45:00Z","v":625,"vw":136.958},{"c":137.445,"h":137.445,"l":137.23,"n":5,"o":137.23,"t":"2026-10-13T13:30:00Z","v":711,"vw":137.325629},{"c":137.39,"h":137.39,"l":137.3306,"n":7,"o":137.3306,"t":"2026-10-13T13:45:00Z","v":767,"vw":137.357565},{"c":136.51,"h":136.51,"l":136.51,"n":2,"o":136.51,"t":"2026-10-13T14:00:00Z","v":101,"vw":136.51},{"c":136.65,"h":136.65,"l":136.61,"n":2,"o":136.61,"t":"2026-10-13T14:30:00Z","v":2500,"vw":136.6116},{"c":136.755,"h":136.755,"l":136.755,"n":1,"o":136.755,"t":"2026-10-13T15:00:00Z","v":160,"vw":136.755},{"c":136.69,"h":136.755,"l":136.69,"n":5,"o":136.755,"t":"2026-10-13T15:15:00Z","v":648,"vw":136.703292},{"c":136.555,"h":136.6287,"l":136.555,"n":7,"o":136.6287,"t":"2026-10-13T15:30:00Z","v":364,"vw":136.579567},{"c":136.74,"h":136.78,"l":136.735,"n":9,"o":136.735,"t":"2026-10-13T16:45:00Z","v":734,"vw":136.742539},{"c":136.75,"h":136.75,"l":136.74,"n":2,"o":136.74,"t":"2026-10-13T17:00:00Z","v":207,"vw":136.745169},{"c":136.685,"h":136.685,"l":136.685,"n":2,"o":136.685,"t":"2026-10-13T17:15:00Z","v":103,"vw":136.685},{"c":136.73,"h":136.745,"l":136.73,"n":3,"o":136.745,"t":"2026-10-13T17:30:00Z","v":405,"vw":136.740856},{"c":136.71,"h":136.82,"l":136.71,"n":4,"o":136.82,"t":"2026-10-13T17:45:00Z","v":247,"vw":136.77},{"c":137.09,"h":137.09,"l":136.92,"n":2,"o":136.92,"t":"2026-10-13T18:00:00Z","v":2214,"vw":136.927678},{"c":137.11,"h":137.11,"l":137.11,"n":1,"o":137.11,"t":"2026-10-13T18:15:00Z","v":416,"vw":137.11},{"c":137.08,"h":137.08,"l":137.08,"n":2,"o":137.08,"t":"2026-10-13T18:30:00Z","v":103,"vw":137.08},{"c":137.23,"h":137.2696,"l":137.23,"n":2,"o":137.2696,"t":"2026-10-13T18:45:00Z","v":229,"vw":137.252307},{"c":137.2547,"h":137.2547,"l":137.2547,"n":2,"o":137.2547,"t":"2026-10-13T19:00:00Z","v":246,"vw":137.2547},{"c":137.2594,"h":137.2594,"l":137.2594,"n":1,"o":137.2594,"t":"2026-10-13T19:15:00Z","v":200,"vw":137.2594},{"c":136.35,"h":136.87,"l":136.35,"n":10,"o":136.87,"t":"2026-10-14T13:30:00Z","v":1346,"vw":136.675909},{"c":136.3,"h":136.39,"l":136.3,"n":7,"o":136.3764,"t":"2026-10-14T13:45:00Z","v":855,"vw":136.352875},{"c":135.85,"h":135.85,"l":135.835,"n":3,"o":135.835,"t":"2026-10-14T14:00:00Z","v":591,"vw":135.847354},{"c":135.905,"h":135.905,"l":135.905,"n":1,"o":135.905,"t":"2026-10-14T14:30:00Z","v":130,"vw":135.905},{"c":135.53,"h":135.53,"l":135.53,"n":8,"o":135.53,"t":"2026-10-14T15:00:00Z","v":211,"vw":135.53},{"c":135.455,"h":135.455,"l":135.455,"n":1,"o":135.455,"t":"2026-10-14T15:45:00Z","v":125,"vw":135.455},{"c":135.5499,"h":135.5499,"l":135.53,"n":9,"o":135.53,"t":"2026-10-14T16:00:00Z","v":995,"vw":135.542149},{"c":135.3849,"h":135.3849,"l":135.3849,"n":1,"o":135.3849,"t":"2026-10-14T16:30:00Z","v":152,"vw":135.3849},{"c":135.4096,"h":135.45,"l":135.4096,"n":7,"o":135.45,"t":"2026-10-14T17:00:00Z","v":582,"vw":135.424647},{"c":135.21,"h":135.295,"l":135.21,"n":3,"o":135.295,"t":"2026-10-14T17:30:00Z","v":555,"vw":135.253559},{"c":135.4716,"h":135.4716,"l":135.4716,"n":2,"o":135.4716,"t":"2026-10-14T19:00:00Z","v":352,"vw":135.4716},{"c":135.61,"h":135.61,"l":135.61,"n":2,"o":135.61,"t":"2026-10-14T19:15:00Z","v":102,"vw":135.61},{"c":135.88,"h":135.88,"l":135.88,"n":2,"o":135.88,"t":"2026-10-14T20:00:00Z","v":169,"vw":135.88},{"c":136.56,"h":136.56,"l":136.55,"n":4,"o":136.55,"t":"2026-10-15T13:30:00Z","v":709,"vw":136.552003},{"c":137.05,"h":137.05,"l":136.4162,"n":8,"o":136.55,"t":"2026-10-15T14:00:00Z","v":1635,"vw":136.595621},{"c":136.915,"h":136.95,"l":136.85,"n":9,"o":136.9493,"t":"2026-10-15T14:15:00Z","v":1494,"vw":136.931961},{"c":137.25,"h":137.25,"l":137.085,"n":5,"o":137.1703,"t":"2026-10-15T14:30:00Z","v":567,"vw":137.168446},{"c":137.3979,"h":137.3979,"l":137.3979,"n":1,"o":137.3979,"t":"2026-10-15T14:45:00Z","v":136,"vw":137.3979},{"c":137.47,"h":137.47,"l":137.47,"n":2,"o":137.47,"t":"2026-10-15T15:30:00Z","v":183,"vw":137.47},{"c":137.5,"h":137.5,"l":137.43,"n":10,"o":137.43,"t":"2026-10-15T15:45:00Z","v":1028,"vw":137.465592},{"c":137.3,"h":137.405,"l":137.3,"n":14,"o":137.405,"t":"2026-10-15T16:00:00Z","v":1334,"vw":137.328257},{"c":137.04,"h":137.04,"l":137.04,"n":1,"o":137.04,"t":"2026-10-15T16:15:00Z","v":727,"vw":137.04},{"c":137.475,"h":137.475,"l":137.4551,"n":7,"o":137.465,"t":"2026-10-15T18:45:00Z","v":964,"vw":137.467289},{"c":137.91,"h":137.955,"l":137.82,"n":13,"o":137.84,"t":"2026-10-15T19:15:00Z","v":1523,"vw":137.915278},{"c":137.865,"h":137.865,"l":137.865,"n":2,"o":137.865,"t":"2026-10-15T19:30:00Z","v":145,"vw":137.865},{"c":138.03,"h":138.05,"l":137.8,"n":92,"o":137.9,"t":"2026-10-15T19:45:00Z","v":6211,"vw":137.965507},{"c":138.03,"h":138.03,"l":138.03,"n":1,"o":138.03,"t":"2026-10-15T20:00:00Z","v":223,"vw":138.03},{"c":138.57,"h":138.57,"l":138.2,"n":5,"o":138.2,"t":"2026-10-16T13:30:00Z","v":343,"vw":138.406409},{"c":138.55,"h":138.55,"l":138.5322,"n":3,"o":138.5322,"t":"2026-10-16T14:00:00Z","v":299,"vw":138.540146},{"c":138.16,"h":138.182,"l":138.16,"n":2,"o":138.182,"t":"2026-10-16T14:15:00Z","v":427,"vw":138.166956},{"c":138.04,"h":138.04,"l":138.04,"n":4,"o":138.04,"t":"2026-10-16T14:45:00Z","v":200,"vw":138.04},{"c":137.35,"h":137.35,"l":137.35,"n":2,"o":137.35,"t":"2026-10-16T15:45:00Z","v":242,"vw":137.35},{"c":137.21,"h":137.22,"l":136.99,"n":7,"o":136.99,"t":"2026-10-16T16:00:00Z","v":955,"vw":137.137759},{"c":137.2,"h":137.2599,"l":137.2,"n":10,"o":137.2599,"t":"2026-10-16T16:15:00Z","v":1004,"vw":137.214565},{"c":136.84,"h":136.84,"l":136.84,"n":2,"o":136.84,"t":"2026-10-16T16:45:00Z","v":103,"vw":136.84},{"c":136.72,"h":136.735,"l":136.72,"n":5,"o":136.73,"t":"2026-10-16T17:45:00Z","v":507,"vw":136.726086},{"c":136.49,"h":136.49,"l":136.33,"n":12,"o":136.41,"t":"2026-10-16T18:00:00Z","v":1210,"vw":136.46188},{"c":136.368,"h":136.368,"l":136.368,"n":3,"o":136.368,"t":"2026-10-16T18:30:00Z","v":490,"vw":136.368},{"c":136.2,"h":136.25,"l":136.2,"n":5,"o":136.25,"t":"2026-10-16T19:00:00Z","v":522,"vw":136.24},{"c":136.4,"h":136.57,"l":136.3901,"n":14,"o":136.57,"t":"2026-10-16T19:30:00Z","v":1648,"vw":136.464037},{"c":136.7,"h":136.7,"l":136.5099,"n":8,"o":136.5099,"t":"2026-10-16T19:45:00Z","v":522,"vw":136.603399},{"c":136.8,"h":136.8,"l":136.8,"n":3,"o":136.8,"t":"2026-10-16T20:00:00Z","v":137,"vw":136.8},{"c":136.85,"h":136.85,"l":136.85,"n":2,"o":136.85,"t":"2026-10-19T13:30:00Z","v":400,"vw":136.85},{"c":136.655,"h":136.755,"l":136.56,"n":4,"o":136.56,"t":"2026-10-19T13:45:00Z","v":486,"vw":136.620417},{"c":136.7048,"h":136.7048,"l":136.7048,"n":1,"o":136.7048,"t":"2026-10-19T14:00:00Z","v":166,"vw":136.7048},{"c":136.7601,"h":136.8,"l":136.7312,"n":10,"o":136.7312,"t":"2026-10-19T14:15:00Z","v":1732,"vw":136.744432},{"c":136.69,"h":136.69,"l":136.69,"n":1,"o":136.69,"t":"2026-10-19T14:30:00Z","v":100,"vw":136.69},{"c":137.2,"h":137.2,"l":137.155,"n":4,"o":137.155,"t":"2026-10-19T15:30:00Z","v":320,"vw":137.179545},{"c":137.14,"h":137.14,"l":137.14,"n":2,"o":137.14,"t":"2026-10-19T15:45:00Z","v":699,"vw":137.14},{"c":136.96,"h":137.025,"l":136.88,"n":4,"o":137.025,"t":"2026-10-19T16:00:00Z","v":321,"vw":136.955313},{"c":136.745,"h":136.745,"l":136.745,"n":1,"o":136.745,"t":"2026-10-19T16:15:00Z","v":192,"vw":136.745},{"c":136.69,"h":136.69,"l":136.69,"n":1,"o":136.69,"t":"2026-10-19T16:30:00Z","v":116,"vw":136.69},{"c":136.7925,"h":136.7925,"l":136.7925,"n":6,"o":136.7925,"t":"2026-10-19T17:15:00Z","v":439,"vw":136.7925},{"c":136.725,"h":136.725,"l":136.7188,"n":3,"o":136.7188,"t":"2026-10-19T18:00:00Z","v":315,"vw":136.721051},{"c":136.7857,"h":136.7857,"l":136.7857,"n":1,"o":136.7857,"t":"2026-10-19T18:15:00Z","v":350,"vw":136.7857},{"c":136.6743,"h":136.6743,"l":136.66,"n":2,"o":136.66,"t":"2026-10-19T18:30:00Z","v":200,"vw":136.66715},{"c":136.5702,"h":136.735,"l":136.5702,"n":13,"o":136.735,"t":"2026-10-19T19:00:00Z","v":1638,"vw":136.668447},{"c":136.81,"h":136.85,"l":136.7601,"n":15,"o":136.765,"t":"2026-10-19T19:30:00Z","v":1202,"vw":136.812269},{"c":136.73,"h":136.73,"l":136.73,"n":4,"o":136.73,"t":"2026-10-19T20:00:00Z","v":152,"vw":136.73},{"c":137.135,"h":137.16,"l":137.135,"n":5,"o":137.16,"t":"2026-10-20T13:30:00Z","v":1499,"vw":137.155585},{"c":137.7384,"h":137.7384,"l":137.7384,"n":1,"o":137.7384,"t":"2026-10-20T14:00:00Z","v":100,"vw":137.7384},{"c":138.37,"h":138.5255,"l":138.37,"n":2,"o":138.5255,"t":"2026-10-20T14:30:00Z","v":4796,"vw":138.374312},{"c":138.6601,"h":138.73,"l":138.6601,"n":2,"o":138.73,"t":"2026-10-20T14:45:00Z","v":355,"vw":138.701449},{"c":138.49,"h":138.64,"l":138.49,"n":3,"o":138.64,"t":"2026-10-20T15:00:00Z","v":293,"vw":138.588276},{"c":138.435,"h":138.435,"l":138.4314,"n":2,"o":138.4314,"t":"2026-10-20T15:30:00Z","v":537,"vw":138.433411},{"c":138.217,"h":138.3,"l":138.217,"n":10,"o":138.3,"t":"2026-10-20T16:00:00Z","v":1545,"vw":138.268696},{"c":138.13,"h":138.13,"l":138.13,"n":1,"o":138.13,"t":"2026-10-20T16:45:00Z","v":208,"vw":138.13},{"c":138.11,"h":138.11,"l":138.11,"n":1,"o":138.11,"t":"2026-10-20T17:00:00Z","v":334,"vw":138.11},{"c":138.18,"h":138.18,"l":138.18,"n":1,"o":138.18,"t":"2026-10-20T17:15:00Z","v":100,"vw":138.18},{"c":138.23,"h":138.23,"l":138.23,"n":1,"o":138.23,"t":"2026-10-20T17:30:00Z","v":180,"vw":138.23},{"c":138.41,"h":138.41,"l":138.41,"n":1,"o":138.41,"t":"2026-10-20T17:45:00Z","v":105,"vw":138.41},{"c":138.48,"h":138.48,"l":138.48,"n":2,"o":138.48,"t":"2026-10-20T18:30:00Z","v":183,"vw":138.48},{"c":138.425,"h":138.425,"l":138.425,"n":1,"o":138.425,"t":"2026-10-20T18:45:00Z","v":600,"vw":138.425},{"c":138.57,"h":138.57,"l":138.57,"n":4,"o":138.57,"t":"2026-10-20T19:00:00Z","v":2000,"vw":138.57},{"c":138.55,"h":138.55,"l":138.54,"n":6,"o":138.54,"t":"2026-10-20T19:15:00Z","v":1001,"vw":138.546881},{"c":138.41,"h":138.57,"l":138.41,"n":6,"o":138.56,"t":"2026-10-20T19:30:00Z","v":528,"vw":138.5275},{"c":138.59,"h":138.59,"l":138.5,"n":14,"o":138.5,"t":"2026-10-20T19:45:00Z","v":968,"vw":138.547153},{"c":138.6,"h":138.6,"l":138.6,"n":3,"o":138.6,"t":"2026-10-20T20:00:00Z","v":274,"vw":138.6},{"c":139.03,"h":139.1,"l":139.03,"n":5,"o":139.1,"t":"2026-10-21T13:30:00Z","v":1197,"vw":139.06356},{"c":138.9699,"h":138.9699,"l":138.9699,"n":1,"o":138.9699,"t":"2026-10-21T14:00:00Z","v":222,"vw":138.9699},{"c":138.8905,"h":138.8905,"l":138.8905,"n":2,"o":138.8905,"t":"2026-10-21T14:15:00Z","v":232,"vw":138.8905},{"c":139.1103,"h":139.1103,"l":138.981,"n":4,"o":138.981,"t":"2026-10-21T14:30:00Z","v":1334,"vw":139.083282},{"c":139.2512,"h":139.2512,"l":139.2512,"n":1,"o":139.2512,"t":"2026-10-21T14:45:00Z","v":200,"vw":139.2512},{"c":138.93,"h":138.93,"l":138.93,"n":1,"o":138.93,"t":"2026-10-21T15:00:00Z","v":156,"vw":138.93},{"c":138.9999,"h":138.9999,"l":138.9999,"n":1,"o":138.9999,"t":"2026-10-21T15:15:00Z","v":135,"vw":138.9999},{"c":139.1099,"h":139.11,"l":139.1099,"n":6,"o":139.11,"t":"2026-10-21T15:30:00Z","v":1444,"vw":139.109929},{"c":139.11,"h":139.11,"l":139.11,"n":1,"o":139.11,"t":"2026-10-21T15:45:00Z","v":150,"vw":139.11},{"c":138.985,"h":139.12,"l":138.985,"n":25,"o":139.12,"t":"2026-10-21T16:00:00Z","v":2176,"vw":139.064929},{"c":138.95,"h":139.04,"l":138.95,"n":12,"o":139.04,"t":"2026-10-21T16:15:00Z","v":2240,"vw":138.95571},{"c":138.9722,"h":138.9722,"l":138.9722,"n":1,"o":138.9722,"t":"2026-10-21T16:30:00Z","v":144,"vw":138.9722},{"c":139.07,"h":139.07,"l":139.07,"n":1,"o":139.07,"t":"2026-10-21T17:30:00Z","v":201,"vw":139.07},{"c":139.075,"h":139.075,"l":139.075,"n":2,"o":139.075,"t":"2026-10-21T17:45:00Z","v":148,"vw":139.075},{"c":139.21,"h":139.21,"l":139.21,"n":8,"o":139.21,"t":"2026-10-21T18:00:00Z","v":904,"vw":139.21},{"c":139.15,"h":139.172,"l":139.15,"n":3,"o":139.172,"t":"2026-10-21T18:15:00Z","v":5830,"vw":139.150378},{"c":139.27,"h":139.3,"l":139.18,"n":19,"o":139.3,"t":"2026-10-21T18:30:00Z","v":1537,"vw":139.257721},{"c":139.14,"h":139.14,"l":139.14,"n":1,"o":139.14,"t":"2026-10-21T18:45:00Z","v":112,"vw":139.14},{"c":138.43,"h":138.6,"l":138.43,"n":10,"o":138.495,"t":"2026-10-21T19:00:00Z","v":614,"vw":138.513327},{"c":138.93,"h":138.93,"l":138.925,"n":4,"o":138.925,"t":"2026-10-21T19:15:00Z","v":500,"vw":138.926},{"c":138.995,"h":139.01,"l":138.98,"n":65,"o":139,"t":"2026-10-21T19:30:00Z","v":73150,"vw":138.999973},{"c":138.94,"h":138.95,"l":138.93,"n":15,"o":138.95,"t":"2026-10-21T19:45:00Z","v":1355,"vw":138.940134},{"c":138.46,"h":138.58,"l":138.1,"n":5,"o":138.1,"t":"2026-10-22T13:30:00Z","v":14129,"vw":138.441456},{"c":138.85,"h":138.85,"l":138.63,"n":4,"o":138.63,"t":"2026-10-22T13:45:00Z","v":353,"vw":138.765639},{"c":138.83,"h":138.83,"l":138.83,"n":2,"o":138.83,"t":"2026-10-22T14:00:00Z","v":109,"vw":138.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.5713450292397664,"strike":140.8216374269006,"iv":0.14384649122807017,"gamma":0.06844590643274855,"theta":-0.04319239766081871,"vega":0.15084532163742692,"rho":0.04010909395630856,"breakevenPct":2.5664355370887697},{"delta":0.45,"premium":1.8637426900584795,"strike":140.0906432748538,"iv":0.14362719298245616,"gamma":0.07027339181286549,"theta":-0.04480058479532164,"vega":0.15471959064327487,"rho":0.0453277574275974,"breakevenPct":2.25051211187227},{"delta":0.5,"premium":2.1951063829787234,"strike":139.3787234042553,"iv":0.14366212765957448,"gamma":0.0706863829787234,"theta":-0.04574553191489362,"vega":0.15557276595744682,"rho":0.05058411117615256,"breakevenPct":1.976395438474416},{"delta":0.55,"premium":2.5475317348378,"strike":138.6713681241185,"iv":0.143272778561354,"gamma":0.07033991537376587,"theta":-0.04606854724964739,"vega":0.15435401974612128,"rho":0.05585628538136966,"breakevenPct":1.7207374911447562},{"delta":0.6,"premium":2.9237442922374424,"strike":137.9634703196347,"iv":0.14249132420091323,"gamma":0.06921735159817352,"theta":-0.045778082191780825,"vega":0.15108584474885847,"rho":0.06114280611756353,"breakevenPct":1.4818228134208309},{"delta":0.65,"premium":3.4184170471841706,"strike":137.20243531202436,"iv":0.14439391171993912,"gamma":0.06541217656012177,"theta":-0.04532146118721461,"vega":0.14454094368340945,"rho":0.06647556199248957,"breakevenPct":1.2899606419423189},{"delta":0.7,"premium":3.97322899505766,"strike":136.39538714991764,"iv":0.14592784184514004,"gamma":0.06071186161449753,"theta":-0.04411169686985173,"vega":0.13554464579901154,"rho":0.07179199664515586,"breakevenPct":1.1082735323599224},{"delta":0.75,"premium":4.875668449197862,"strike":135.3048128342246,"iv":0.156124064171123,"gamma":0.05211283422459892,"theta":-0.04402566844919786,"vega":0.12419572192513369,"rho":0.07703376813420706,"breakevenPct":0.9727589738690852},{"delta":0.8,"premium":6.154253112033197,"strike":133.8609958506224,"iv":0.17149107883817427,"gamma":0.041649377593360994,"theta":-0.04366327800829875,"vega":0.10932302904564313,"rho":0.08208663706490708,"breakevenPct":0.8537412393975368},{"delta":0.85,"premium":7.085447761194029,"strike":132.68283582089552,"iv":0.16919328358208954,"gamma":0.03522388059701493,"theta":-0.03846567164179105,"vega":0.09107947761194031,"rho":0.08720974839526655,"breakevenPct":0.6758507398181546}],"put":[{"delta":0.35,"premium":1.7168016194331979,"strike":136.72267206477733,"iv":0.18088157894736842,"gamma":0.05229068825910931,"theta":-0.03967813765182186,"vega":0.1446813765182186,"rho":-0.04298528993738532,"breakevenPct":2.754541204823087},{"delta":0.4,"premium":1.9923410404624278,"strike":137.69942196531792,"iv":0.17364508670520232,"gamma":0.0568271676300578,"theta":-0.03899075144508671,"vega":0.15088670520231215,"rho":-0.048973853622608865,"breakevenPct":2.249455503237425},{"delta":0.45,"premium":2.3655405405405405,"strike":138.5810810810811,"iv":0.1723945945945946,"gamma":0.05853243243243243,"theta":-0.03894864864864865,"vega":0.15445945945945946,"rho":-0.05490065673660926,"breakevenPct":1.8832092915504288},{"delta":0.5,"premium":2.7058306709265176,"strike":139.40255591054313,"iv":0.16828753993610224,"gamma":0.06047124600638978,"theta":-0.03738849840255591,"vega":0.15563897763578274,"rho":-0.0608084222095595,"breakevenPct":1.5366093498403761},{"delta":0.55,"premium":3.1026315789473693,"strike":140.24561403508773,"iv":0.16460526315789475,"gamma":0.06142982456140351,"theta":-0.035314035087719305,"vega":0.15461403508771931,"rho":-0.06671288198105944,"breakevenPct":1.2151678627527656},{"delta":0.6,"premium":3.8376083188908146,"strike":141.19584055459273,"iv":0.17581663778162912,"gamma":0.056045407279029465,"theta":-0.03641663778162912,"vega":0.15088786828422876,"rho":-0.07258819528300037,"breakevenPct":1.0601222821422631},{"delta":0.65,"premium":4.336180904522614,"strike":142.0603015075377,"iv":0.17220804020100502,"gamma":0.054879396984924625,"theta":-0.03286231155778894,"vega":0.14485477386934673,"rho":-0.07848500721735752,"breakevenPct":0.7965709118958062},{"delta":0.7,"premium":4.838693467336684,"strike":142.89782244556113,"iv":0.1667641541038526,"gamma":0.05320435510887772,"theta":-0.02817219430485762,"vega":0.13589329983249582,"rho":-0.08435435075284657,"breakevenPct":0.5552625670068163},{"delta":0.75,"premium":6.030303030303029,"strike":144.28787878787878,"iv":0.1792621212121212,"gamma":0.045204545454545456,"theta":-0.026563636363636366,"vega":0.12416212121212122,"rho":-0.09049203062735578,"breakevenPct":0.4123202783434859},{"delta":0.8,"premium":7.34600760456274,"strike":145.82889733840304,"iv":0.1880285171102662,"gamma":0.03802129277566539,"theta":-0.022756653992395435,"vega":0.10952015209125474,"rho":-0.09676289974347171,"breakevenPct":0.2500254024056091}]},"raw":{"call":[{"delta":0.4,"premium":1.5713450292397664,"strike":140.8216374269006,"iv":0.14384649122807017,"gamma":0.06844590643274855,"theta":-0.04319239766081871,"vega":0.15084532163742692,"rho":0.04010909395630856,"breakevenPct":2.5664355370887697},{"delta":0.45,"premium":1.8637426900584795,"strike":140.0906432748538,"iv":0.14362719298245616,"gamma":0.07027339181286549,"theta":-0.04480058479532164,"vega":0.15471959064327487,"rho":0.0453277574275974,"breakevenPct":2.25051211187227},{"delta":0.5,"premium":2.1951063829787234,"strike":139.3787234042553,"iv":0.14366212765957448,"gamma":0.0706863829787234,"theta":-0.04574553191489362,"vega":0.15557276595744682,"rho":0.05058411117615256,"breakevenPct":1.976395438474416},{"delta":0.55,"premium":2.5475317348378,"strike":138.6713681241185,"iv":0.143272778561354,"gamma":0.07033991537376587,"theta":-0.04606854724964739,"vega":0.15435401974612128,"rho":0.05585628538136966,"breakevenPct":1.7207374911447562},{"delta":0.6,"premium":2.9237442922374424,"strike":137.9634703196347,"iv":0.14249132420091323,"gamma":0.06921735159817352,"theta":-0.045778082191780825,"vega":0.15108584474885847,"rho":0.06114280611756353,"breakevenPct":1.4818228134208309},{"delta":0.65,"premium":3.4184170471841706,"strike":137.20243531202436,"iv":0.14439391171993912,"gamma":0.06541217656012177,"theta":-0.04532146118721461,"vega":0.14454094368340945,"rho":0.06647556199248957,"breakevenPct":1.2899606419423189},{"delta":0.7,"premium":3.97322899505766,"strike":136.39538714991764,"iv":0.14592784184514004,"gamma":0.06071186161449753,"theta":-0.04411169686985173,"vega":0.13554464579901154,"rho":0.07179199664515586,"breakevenPct":1.1082735323599224},{"delta":0.75,"premium":4.875668449197862,"strike":135.3048128342246,"iv":0.156124064171123,"gamma":0.05211283422459892,"theta":-0.04402566844919786,"vega":0.12419572192513369,"rho":0.07703376813420706,"breakevenPct":0.9727589738690852},{"delta":0.8,"premium":6.154253112033197,"strike":133.8609958506224,"iv":0.17149107883817427,"gamma":0.041649377593360994,"theta":-0.04366327800829875,"vega":0.10932302904564313,"rho":0.08208663706490708,"breakevenPct":0.8537412393975368},{"delta":0.85,"premium":7.085447761194029,"strike":132.68283582089552,"iv":0.16919328358208954,"gamma":0.03522388059701493,"theta":-0.03846567164179105,"vega":0.09107947761194031,"rho":0.08720974839526655,"breakevenPct":0.6758507398181546}],"put":[{"delta":0.35,"premium":1.7168016194331979,"strike":136.72267206477733,"iv":0.18088157894736842,"gamma":0.05229068825910931,"theta":-0.03967813765182186,"vega":0.1446813765182186,"rho":-0.04298528993738532,"breakevenPct":2.754541204823087},{"delta":0.4,"premium":1.9923410404624278,"strike":137.69942196531792,"iv":0.17364508670520232,"gamma":0.0568271676300578,"theta":-0.03899075144508671,"vega":0.15088670520231215,"rho":-0.048973853622608865,"breakevenPct":2.249455503237425},{"delta":0.45,"premium":2.3655405405405405,"strike":138.5810810810811,"iv":0.1723945945945946,"gamma":0.05853243243243243,"theta":-0.03894864864864865,"vega":0.15445945945945946,"rho":-0.05490065673660926,"breakevenPct":1.8832092915504288},{"delta":0.5,"premium":2.7058306709265176,"strike":139.40255591054313,"iv":0.16828753993610224,"gamma":0.06047124600638978,"theta":-0.03738849840255591,"vega":0.15563897763578274,"rho":-0.0608084222095595,"breakevenPct":1.5366093498403761},{"delta":0.55,"premium":3.1026315789473693,"strike":140.24561403508773,"iv":0.16460526315789475,"gamma":0.06142982456140351,"theta":-0.035314035087719305,"vega":0.15461403508771931,"rho":-0.06671288198105944,"breakevenPct":1.2151678627527656},{"delta":0.6,"premium":3.8376083188908146,"strike":141.19584055459273,"iv":0.17581663778162912,"gamma":0.056045407279029465,"theta":-0.03641663778162912,"vega":0.15088786828422876,"rho":-0.07258819528300037,"breakevenPct":1.0601222821422631},{"delta":0.65,"premium":4.336180904522614,"strike":142.0603015075377,"iv":0.17220804020100502,"gamma":0.054879396984924625,"theta":-0.03286231155778894,"vega":0.14485477386934673,"rho":-0.07848500721735752,"breakevenPct":0.7965709118958062},{"delta":0.7,"premium":4.838693467336684,"strike":142.89782244556113,"iv":0.1667641541038526,"gamma":0.05320435510887772,"theta":-0.02817219430485762,"vega":0.13589329983249582,"rho":-0.08435435075284657,"breakevenPct":0.5552625670068163},{"delta":0.75,"premium":6.030303030303029,"strike":144.28787878787878,"iv":0.1792621212121212,"gamma":0.045204545454545456,"theta":-0.026563636363636366,"vega":0.12416212121212122,"rho":-0.09049203062735578,"breakevenPct":0.4123202783434859},{"delta":0.8,"premium":7.34600760456274,"strike":145.82889733840304,"iv":0.1880285171102662,"gamma":0.03802129277566539,"theta":-0.022756653992395435,"vega":0.10952015209125474,"rho":-0.09676289974347171,"breakevenPct":0.2500254024056091}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}