{"symbol":"FXH","url":"https://intraalpha.com/companies/FXH","capturedAt":"2026-10-22T23:00:27.958Z","state":"ready","quote":{"symbol":"FXH","last_price":136.57,"prev_close":134.84,"regular_close":136.57,"change":1.73,"change_pct":1.283,"regular_change":1.73,"regular_change_pct":1.283,"extended_change":0,"extended_change_pct":0,"bid":135.34,"ask":137.69,"bid_size":2200,"ask_size":2200,"volume":39740,"vwap":135.487457,"open":134.85,"high":136.6,"low":134.76,"close":136.57,"trade_count":714,"last_trade_at":"2026-10-22T22:30:00.003872474Z","last_quote_at":"2026-10-22T20:01:21.801654214Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:21.809919266-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.0061,"portfolio_turnover":1.24,"dividend_yield":0.002,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:27.372110+00:00"},"optionObservedAt":"2026-10-22T19:55:16.464Z","bars":[{"c":132.8876,"h":132.93,"l":132.8876,"n":5,"o":132.93,"t":"2026-10-15T13:30:00Z","v":510,"vw":132.92045},{"c":133.53,"h":133.53,"l":133.52,"n":135,"o":133.52,"t":"2026-10-15T13:35:00Z","v":9174,"vw":133.525098},{"c":133.51,"h":133.51,"l":133.17,"n":7,"o":133.17,"t":"2026-10-15T13:40:00Z","v":388,"vw":133.347301},{"c":133.65,"h":133.65,"l":133.65,"n":6,"o":133.65,"t":"2026-10-15T13:45:00Z","v":299,"vw":133.65},{"c":133.78,"h":133.825,"l":133.7,"n":5,"o":133.7,"t":"2026-10-15T13:50:00Z","v":402,"vw":133.75125},{"c":134.25,"h":134.25,"l":134.095,"n":8,"o":134.095,"t":"2026-10-15T14:00:00Z","v":428,"vw":134.198333},{"c":134.41,"h":134.41,"l":134.41,"n":4,"o":134.41,"t":"2026-10-15T14:05:00Z","v":264,"vw":134.41},{"c":134.275,"h":134.275,"l":134.275,"n":2,"o":134.275,"t":"2026-10-15T14:10:00Z","v":194,"vw":134.275},{"c":134.36,"h":134.41,"l":134.36,"n":4,"o":134.41,"t":"2026-10-15T14:15:00Z","v":4438,"vw":134.361296},{"c":134.12,"h":134.18,"l":134.12,"n":2,"o":134.18,"t":"2026-10-15T14:20:00Z","v":902,"vw":134.167761},{"c":134.05,"h":134.05,"l":134.05,"n":3,"o":134.05,"t":"2026-10-15T14:25:00Z","v":377,"vw":134.05},{"c":134.01,"h":134.01,"l":133.99,"n":8,"o":133.99,"t":"2026-10-15T14:30:00Z","v":1205,"vw":133.993305},{"c":134.12,"h":134.12,"l":134.12,"n":1,"o":134.12,"t":"2026-10-15T14:40:00Z","v":100,"vw":134.12},{"c":134.33,"h":134.33,"l":134.235,"n":5,"o":134.235,"t":"2026-10-15T14:45:00Z","v":443,"vw":134.269799},{"c":134.3,"h":134.3,"l":134.3,"n":1,"o":134.3,"t":"2026-10-15T15:00:00Z","v":186,"vw":134.3},{"c":134.605,"h":134.605,"l":134.605,"n":1,"o":134.605,"t":"2026-10-15T15:05:00Z","v":100,"vw":134.605},{"c":134.5457,"h":134.5457,"l":134.5457,"n":3,"o":134.5457,"t":"2026-10-15T15:10:00Z","v":373,"vw":134.5457},{"c":134.47,"h":134.47,"l":134.47,"n":5,"o":134.47,"t":"2026-10-15T15:15:00Z","v":366,"vw":134.47},{"c":134.29,"h":134.29,"l":134.29,"n":1,"o":134.29,"t":"2026-10-15T15:20:00Z","v":100,"vw":134.29},{"c":134.36,"h":134.36,"l":134.36,"n":1,"o":134.36,"t":"2026-10-15T15:25:00Z","v":100,"vw":134.36},{"c":134.48,"h":134.48,"l":134.47,"n":15,"o":134.47,"t":"2026-10-15T15:30:00Z","v":1110,"vw":134.4725},{"c":134.46,"h":134.46,"l":134.46,"n":3,"o":134.46,"t":"2026-10-15T15:35:00Z","v":308,"vw":134.46},{"c":134.535,"h":134.54,"l":134.535,"n":6,"o":134.54,"t":"2026-10-15T15:40:00Z","v":414,"vw":134.5375},{"c":134.5125,"h":134.54,"l":134.51,"n":9,"o":134.54,"t":"2026-10-15T15:45:00Z","v":715,"vw":134.521688},{"c":134.43,"h":134.43,"l":134.43,"n":4,"o":134.43,"t":"2026-10-15T16:00:00Z","v":337,"vw":134.43},{"c":134.49,"h":134.49,"l":134.4418,"n":3,"o":134.4418,"t":"2026-10-15T16:05:00Z","v":398,"vw":134.457867},{"c":134.385,"h":134.4,"l":134.385,"n":13,"o":134.39,"t":"2026-10-15T16:45:00Z","v":1508,"vw":134.394984},{"c":134.43,"h":134.43,"l":134.43,"n":7,"o":134.43,"t":"2026-10-15T16:50:00Z","v":1025,"vw":134.43},{"c":134.283558,"h":134.283558,"l":134.283558,"n":1,"o":134.283558,"t":"2026-10-15T16:55:00Z","v":123,"vw":134.283558},{"c":134.3699,"h":134.3699,"l":134.363,"n":2,"o":134.363,"t":"2026-10-15T17:05:00Z","v":2001,"vw":134.365069},{"c":134.3,"h":134.3,"l":134.3,"n":6,"o":134.3,"t":"2026-10-15T17:20:00Z","v":207,"vw":134.3},{"c":134.41,"h":134.41,"l":134.335,"n":3,"o":134.35,"t":"2026-10-15T17:30:00Z","v":396,"vw":134.3725},{"c":134.42,"h":134.42,"l":134.42,"n":3,"o":134.42,"t":"2026-10-15T17:35:00Z","v":180,"vw":134.42},{"c":134.51,"h":134.51,"l":134.51,"n":4,"o":134.51,"t":"2026-10-15T18:15:00Z","v":145,"vw":134.51},{"c":134.35,"h":134.35,"l":134.35,"n":1,"o":134.35,"t":"2026-10-15T18:25:00Z","v":150,"vw":134.35},{"c":134.3264,"h":134.3264,"l":134.3264,"n":1,"o":134.3264,"t":"2026-10-15T18:40:00Z","v":106,"vw":134.3264},{"c":134.28,"h":134.28,"l":134.28,"n":1,"o":134.28,"t":"2026-10-15T18:45:00Z","v":148,"vw":134.28},{"c":134.51,"h":134.51,"l":134.4372,"n":7,"o":134.4372,"t":"2026-10-15T18:50:00Z","v":571,"vw":134.461877},{"c":134.73,"h":134.74,"l":134.73,"n":7,"o":134.74,"t":"2026-10-15T19:10:00Z","v":392,"vw":134.73635},{"c":134.7,"h":134.7,"l":134.7,"n":2,"o":134.7,"t":"2026-10-15T19:20:00Z","v":123,"vw":134.7},{"c":134.73,"h":134.86,"l":134.73,"n":5,"o":134.86,"t":"2026-10-15T19:35:00Z","v":27557,"vw":134.730751},{"c":134.5743,"h":134.5743,"l":134.5743,"n":5,"o":134.5743,"t":"2026-10-15T19:50:00Z","v":158,"vw":134.5743},{"c":134.46,"h":134.47,"l":134.45,"n":15,"o":134.47,"t":"2026-10-15T19:55:00Z","v":564,"vw":134.460546},{"c":134.5,"h":134.5,"l":134.5,"n":6,"o":134.5,"t":"2026-10-15T20:00:00Z","v":399,"vw":134.5},{"c":135.45,"h":135.45,"l":133.85,"n":4,"o":133.85,"t":"2026-10-16T08:40:00Z","v":202,"vw":134.65},{"c":135.19,"h":135.19,"l":135.19,"n":4,"o":135.19,"t":"2026-10-16T13:30:00Z","v":442,"vw":135.19},{"c":134.28,"h":134.28,"l":134.28,"n":1,"o":134.28,"t":"2026-10-16T13:55:00Z","v":150,"vw":134.28},{"c":134.21,"h":134.36,"l":134.21,"n":32,"o":134.36,"t":"2026-10-16T14:00:00Z","v":2494,"vw":134.264935},{"c":134.1,"h":134.1,"l":134.1,"n":5,"o":134.1,"t":"2026-10-16T14:05:00Z","v":325,"vw":134.1},{"c":133.9,"h":133.9,"l":133.9,"n":2,"o":133.9,"t":"2026-10-16T14:10:00Z","v":303,"vw":133.9},{"c":133.74,"h":133.74,"l":133.74,"n":2,"o":133.74,"t":"2026-10-16T14:15:00Z","v":101,"vw":133.74},{"c":133.99,"h":133.99,"l":133.9,"n":4,"o":133.9,"t":"2026-10-16T14:20:00Z","v":754,"vw":133.957188},{"c":133.66,"h":133.84,"l":133.66,"n":5,"o":133.84,"t":"2026-10-16T14:25:00Z","v":283,"vw":133.775714},{"c":133.4901,"h":133.4901,"l":133.49,"n":2,"o":133.49,"t":"2026-10-16T14:40:00Z","v":380,"vw":133.49005},{"c":133.7,"h":133.7,"l":133.6298,"n":3,"o":133.6298,"t":"2026-10-16T14:50:00Z","v":399,"vw":133.64852},{"c":133.61,"h":133.61,"l":133.6,"n":10,"o":133.6,"t":"2026-10-16T14:55:00Z","v":1022,"vw":133.603614},{"c":133.57,"h":133.57,"l":133.515,"n":4,"o":133.515,"t":"2026-10-16T15:05:00Z","v":252,"vw":133.5425},{"c":133.64,"h":133.64,"l":133.64,"n":5,"o":133.64,"t":"2026-10-16T15:10:00Z","v":509,"vw":133.64},{"c":133.275,"h":133.275,"l":133.275,"n":1,"o":133.275,"t":"2026-10-16T15:25:00Z","v":145,"vw":133.275},{"c":133.36,"h":133.36,"l":133.36,"n":5,"o":133.36,"t":"2026-10-16T15:30:00Z","v":505,"vw":133.36},{"c":133.24,"h":133.24,"l":133.24,"n":2,"o":133.24,"t":"2026-10-16T15:45:00Z","v":177,"vw":133.24},{"c":133.17,"h":133.17,"l":133.17,"n":4,"o":133.17,"t":"2026-10-16T15:50:00Z","v":135,"vw":133.17},{"c":133.05,"h":133.05,"l":133.05,"n":3,"o":133.05,"t":"2026-10-16T15:55:00Z","v":163,"vw":133.05},{"c":132.975,"h":133.02,"l":132.975,"n":2,"o":133.02,"t":"2026-10-16T16:00:00Z","v":242,"vw":133.001405},{"c":132.995,"h":132.995,"l":132.995,"n":3,"o":132.995,"t":"2026-10-16T16:05:00Z","v":327,"vw":132.995},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-10-16T16:10:00Z","v":174,"vw":133},{"c":133.1,"h":133.12,"l":133.1,"n":4,"o":133.12,"t":"2026-10-16T16:25:00Z","v":473,"vw":133.105888},{"c":132.95,"h":133.07,"l":132.95,"n":3,"o":133.07,"t":"2026-10-16T16:35:00Z","v":344,"vw":132.985398},{"c":132.95,"h":132.95,"l":132.8992,"n":122,"o":132.8992,"t":"2026-10-16T16:50:00Z","v":1197,"vw":132.929259},{"c":133.07,"h":133.07,"l":133.07,"n":2,"o":133.07,"t":"2026-10-16T16:55:00Z","v":302,"vw":133.07},{"c":133.12,"h":133.12,"l":133.12,"n":1,"o":133.12,"t":"2026-10-16T17:00:00Z","v":200,"vw":133.12},{"c":132.665,"h":132.665,"l":132.665,"n":1,"o":132.665,"t":"2026-10-16T17:10:00Z","v":176,"vw":132.665},{"c":132.685,"h":132.685,"l":132.685,"n":1,"o":132.685,"t":"2026-10-16T17:45:00Z","v":600,"vw":132.685},{"c":132.6,"h":132.6,"l":132.6,"n":4,"o":132.6,"t":"2026-10-16T17:50:00Z","v":467,"vw":132.6},{"c":132.17,"h":132.17,"l":132.17,"n":2,"o":132.17,"t":"2026-10-16T18:55:00Z","v":147,"vw":132.17},{"c":132.41,"h":132.41,"l":132.41,"n":2,"o":132.41,"t":"2026-10-16T19:10:00Z","v":311,"vw":132.41},{"c":132.47,"h":132.47,"l":132.47,"n":2,"o":132.47,"t":"2026-10-16T19:50:00Z","v":134,"vw":132.47},{"c":132.68,"h":132.68,"l":132.56,"n":14,"o":132.56,"t":"2026-10-16T19:55:00Z","v":943,"vw":132.636146},{"c":132.43,"h":132.43,"l":132.43,"n":6,"o":132.43,"t":"2026-10-16T20:00:00Z","v":136,"vw":132.43},{"c":132.53,"h":132.53,"l":132.53,"n":4,"o":132.53,"t":"2026-10-19T13:30:00Z","v":236,"vw":132.53},{"c":133.0924,"h":133.0924,"l":133.0924,"n":1,"o":133.0924,"t":"2026-10-19T13:40:00Z","v":146,"vw":133.0924},{"c":132.59,"h":132.59,"l":132.59,"n":5,"o":132.59,"t":"2026-10-19T14:05:00Z","v":425,"vw":132.59},{"c":132.785,"h":132.79,"l":132.68,"n":26,"o":132.68,"t":"2026-10-19T14:10:00Z","v":1870,"vw":132.723889},{"c":132.86,"h":132.86,"l":132.86,"n":1,"o":132.86,"t":"2026-10-19T14:25:00Z","v":200,"vw":132.86},{"c":132.68,"h":132.715,"l":132.68,"n":14,"o":132.715,"t":"2026-10-19T14:30:00Z","v":1039,"vw":132.689535},{"c":132.64,"h":132.64,"l":132.64,"n":2,"o":132.64,"t":"2026-10-19T14:35:00Z","v":396,"vw":132.64},{"c":132.37,"h":132.37,"l":132.37,"n":2,"o":132.37,"t":"2026-10-19T14:45:00Z","v":300,"vw":132.37},{"c":132.5454,"h":132.5454,"l":132.5454,"n":1,"o":132.5454,"t":"2026-10-19T15:15:00Z","v":100,"vw":132.5454},{"c":132.38,"h":132.38,"l":132.38,"n":1,"o":132.38,"t":"2026-10-19T15:20:00Z","v":100,"vw":132.38},{"c":132.42,"h":132.42,"l":132.42,"n":4,"o":132.42,"t":"2026-10-19T15:45:00Z","v":257,"vw":132.42},{"c":132.325,"h":132.325,"l":132.325,"n":1,"o":132.325,"t":"2026-10-19T16:05:00Z","v":210,"vw":132.325},{"c":132.4523,"h":132.4523,"l":132.41,"n":4,"o":132.41,"t":"2026-10-19T16:10:00Z","v":276,"vw":132.436338},{"c":132.39,"h":132.39,"l":132.39,"n":1,"o":132.39,"t":"2026-10-19T16:25:00Z","v":100,"vw":132.39},{"c":132.41,"h":132.41,"l":132.41,"n":6,"o":132.41,"t":"2026-10-19T16:30:00Z","v":378,"vw":132.41},{"c":132.44,"h":132.44,"l":132.44,"n":1,"o":132.44,"t":"2026-10-19T16:35:00Z","v":100,"vw":132.44},{"c":132.41,"h":132.41,"l":132.41,"n":3,"o":132.41,"t":"2026-10-19T16:55:00Z","v":239,"vw":132.41},{"c":132.3723,"h":132.45,"l":132.3723,"n":3,"o":132.45,"t":"2026-10-19T17:00:00Z","v":263,"vw":132.403133},{"c":132.3973,"h":132.3973,"l":132.3973,"n":3,"o":132.3973,"t":"2026-10-19T17:10:00Z","v":144,"vw":132.3973},{"c":132.48,"h":132.48,"l":132.41,"n":26,"o":132.41,"t":"2026-10-19T17:15:00Z","v":2079,"vw":132.454129},{"c":132.495,"h":132.495,"l":132.495,"n":1,"o":132.495,"t":"2026-10-19T17:30:00Z","v":150,"vw":132.495},{"c":132.44,"h":132.44,"l":132.44,"n":1,"o":132.44,"t":"2026-10-19T17:35:00Z","v":100,"vw":132.44},{"c":132.6,"h":132.6,"l":132.545,"n":12,"o":132.57,"t":"2026-10-19T17:40:00Z","v":1026,"vw":132.572143},{"c":132.5921,"h":132.5921,"l":132.5921,"n":1,"o":132.5921,"t":"2026-10-19T17:45:00Z","v":670,"vw":132.5921},{"c":132.715,"h":132.715,"l":132.685,"n":17,"o":132.685,"t":"2026-10-19T17:55:00Z","v":2079,"vw":132.712351},{"c":132.7,"h":132.7,"l":132.7,"n":6,"o":132.7,"t":"2026-10-19T18:00:00Z","v":602,"vw":132.7},{"c":132.725,"h":132.725,"l":132.725,"n":3,"o":132.725,"t":"2026-10-19T18:20:00Z","v":203,"vw":132.725},{"c":132.7011,"h":132.74,"l":132.7011,"n":7,"o":132.735,"t":"2026-10-19T18:30:00Z","v":471,"vw":132.724914},{"c":132.655,"h":132.655,"l":132.655,"n":2,"o":132.655,"t":"2026-10-19T18:35:00Z","v":247,"vw":132.655},{"c":132.65,"h":132.65,"l":132.65,"n":1,"o":132.65,"t":"2026-10-19T18:40:00Z","v":300,"vw":132.65},{"c":132.685,"h":132.685,"l":132.685,"n":1,"o":132.685,"t":"2026-10-19T18:55:00Z","v":112,"vw":132.685},{"c":132.63,"h":132.63,"l":132.63,"n":1,"o":132.63,"t":"2026-10-19T19:10:00Z","v":4202,"vw":132.63},{"c":132.705,"h":132.705,"l":132.705,"n":1,"o":132.705,"t":"2026-10-19T19:15:00Z","v":121,"vw":132.705},{"c":132.625,"h":132.625,"l":132.625,"n":4,"o":132.625,"t":"2026-10-19T19:20:00Z","v":139,"vw":132.625},{"c":132.7732,"h":132.7732,"l":132.7732,"n":3,"o":132.7732,"t":"2026-10-19T19:30:00Z","v":333,"vw":132.7732},{"c":132.7154,"h":132.745,"l":132.7154,"n":5,"o":132.745,"t":"2026-10-19T19:35:00Z","v":615,"vw":132.736338},{"c":132.63,"h":132.63,"l":132.63,"n":5,"o":132.63,"t":"2026-10-19T19:40:00Z","v":270,"vw":132.63},{"c":132.59,"h":132.59,"l":132.53,"n":19,"o":132.59,"t":"2026-10-19T19:50:00Z","v":2182,"vw":132.551255},{"c":132.42,"h":132.42,"l":132.42,"n":6,"o":132.42,"t":"2026-10-19T19:55:00Z","v":339,"vw":132.42},{"c":132.41,"h":132.41,"l":132.41,"n":6,"o":132.41,"t":"2026-10-19T20:00:00Z","v":137,"vw":132.41},{"c":131.85,"h":133.45,"l":131.85,"n":2,"o":133.45,"t":"2026-10-20T13:10:00Z","v":200,"vw":132.65},{"c":133.24,"h":133.24,"l":133.24,"n":6,"o":133.24,"t":"2026-10-20T13:30:00Z","v":318,"vw":133.24},{"c":134.04,"h":134.04,"l":134.04,"n":2,"o":134.04,"t":"2026-10-20T13:35:00Z","v":101,"vw":134.04},{"c":134.14,"h":134.14,"l":134.14,"n":7,"o":134.14,"t":"2026-10-20T13:50:00Z","v":489,"vw":134.14},{"c":134.1692,"h":134.3,"l":134.16,"n":11,"o":134.3,"t":"2026-10-20T14:00:00Z","v":1944,"vw":134.170293},{"c":134.24,"h":134.24,"l":134.24,"n":3,"o":134.24,"t":"2026-10-20T14:10:00Z","v":236,"vw":134.24},{"c":134.36,"h":134.36,"l":134.36,"n":1,"o":134.36,"t":"2026-10-20T14:15:00Z","v":150,"vw":134.36},{"c":134.79,"h":134.79,"l":134.79,"n":2,"o":134.79,"t":"2026-10-20T14:20:00Z","v":1695,"vw":134.79},{"c":134.64,"h":134.67,"l":134.64,"n":6,"o":134.67,"t":"2026-10-20T14:25:00Z","v":269,"vw":134.652448},{"c":134.74,"h":134.74,"l":134.74,"n":1,"o":134.74,"t":"2026-10-20T14:30:00Z","v":100,"vw":134.74},{"c":135,"h":135,"l":135,"n":4,"o":135,"t":"2026-10-20T14:35:00Z","v":203,"vw":135},{"c":135.075,"h":135.075,"l":135.075,"n":3,"o":135.075,"t":"2026-10-20T15:00:00Z","v":310,"vw":135.075},{"c":135.195,"h":135.26,"l":135.195,"n":2,"o":135.26,"t":"2026-10-20T15:05:00Z","v":481,"vw":135.222027},{"c":135.03,"h":135.03,"l":135.03,"n":5,"o":135.03,"t":"2026-10-20T15:15:00Z","v":392,"vw":135.03},{"c":134.94,"h":134.94,"l":134.94,"n":1,"o":134.94,"t":"2026-10-20T15:25:00Z","v":417,"vw":134.94},{"c":134.9111,"h":134.9111,"l":134.9111,"n":1,"o":134.9111,"t":"2026-10-20T16:00:00Z","v":190,"vw":134.9111},{"c":134.64,"h":134.64,"l":134.64,"n":2,"o":134.64,"t":"2026-10-20T16:05:00Z","v":122,"vw":134.64},{"c":134.76,"h":134.76,"l":134.76,"n":1,"o":134.76,"t":"2026-10-20T16:10:00Z","v":100,"vw":134.76},{"c":134.6,"h":134.7,"l":134.6,"n":4,"o":134.7,"t":"2026-10-20T16:15:00Z","v":271,"vw":134.662687},{"c":134.555,"h":134.555,"l":134.555,"n":1,"o":134.555,"t":"2026-10-20T16:20:00Z","v":337,"vw":134.555},{"c":134.69,"h":134.69,"l":134.66,"n":5,"o":134.66,"t":"2026-10-20T16:25:00Z","v":662,"vw":134.68069},{"c":134.79,"h":134.815,"l":134.79,"n":19,"o":134.79,"t":"2026-10-20T16:30:00Z","v":1571,"vw":134.79875},{"c":134.7999,"h":134.8,"l":134.7999,"n":3,"o":134.8,"t":"2026-10-20T16:35:00Z","v":984,"vw":134.79995},{"c":134.81,"h":134.81,"l":134.81,"n":1,"o":134.81,"t":"2026-10-20T16:40:00Z","v":100,"vw":134.81},{"c":134.805,"h":134.805,"l":134.795,"n":5,"o":134.795,"t":"2026-10-20T16:45:00Z","v":850,"vw":134.797003},{"c":134.6696,"h":134.6696,"l":134.6696,"n":3,"o":134.6696,"t":"2026-10-20T16:50:00Z","v":497,"vw":134.6696},{"c":134.71,"h":134.71,"l":134.71,"n":1,"o":134.71,"t":"2026-10-20T17:10:00Z","v":100,"vw":134.71},{"c":134.7391,"h":134.7391,"l":134.7391,"n":2,"o":134.7391,"t":"2026-10-20T17:15:00Z","v":222,"vw":134.7391},{"c":134.82,"h":134.82,"l":134.82,"n":1,"o":134.82,"t":"2026-10-20T17:25:00Z","v":100,"vw":134.82},{"c":134.98,"h":134.98,"l":134.9494,"n":7,"o":134.9494,"t":"2026-10-20T17:50:00Z","v":563,"vw":134.961915},{"c":135.02,"h":135.02,"l":135.02,"n":5,"o":135.02,"t":"2026-10-20T17:55:00Z","v":277,"vw":135.02},{"c":134.93,"h":134.93,"l":134.93,"n":1,"o":134.93,"t":"2026-10-20T18:05:00Z","v":122,"vw":134.93},{"c":135.03,"h":135.03,"l":135.02,"n":4,"o":135.02,"t":"2026-10-20T18:20:00Z","v":260,"vw":135.025455},{"c":134.84,"h":134.84,"l":134.84,"n":2,"o":134.84,"t":"2026-10-20T18:30:00Z","v":106,"vw":134.84},{"c":134.7663,"h":134.7663,"l":134.7663,"n":1,"o":134.7663,"t":"2026-10-20T18:55:00Z","v":100,"vw":134.7663},{"c":134.86,"h":134.86,"l":134.86,"n":1,"o":134.86,"t":"2026-10-20T19:05:00Z","v":242,"vw":134.86},{"c":134.87,"h":134.87,"l":134.83,"n":6,"o":134.83,"t":"2026-10-20T19:10:00Z","v":447,"vw":134.856667},{"c":134.8311,"h":134.8311,"l":134.8311,"n":2,"o":134.8311,"t":"2026-10-20T19:15:00Z","v":308,"vw":134.8311},{"c":134.81,"h":134.81,"l":134.81,"n":2,"o":134.81,"t":"2026-10-20T19:25:00Z","v":304,"vw":134.81},{"c":134.8582,"h":134.8582,"l":134.8582,"n":2,"o":134.8582,"t":"2026-10-20T19:30:00Z","v":151,"vw":134.8582},{"c":134.94,"h":134.94,"l":134.94,"n":2,"o":134.94,"t":"2026-10-20T19:35:00Z","v":175,"vw":134.94},{"c":135.12,"h":135.12,"l":135.06,"n":14,"o":135.06,"t":"2026-10-20T19:45:00Z","v":729,"vw":135.0825},{"c":135.11,"h":135.11,"l":135.11,"n":2,"o":135.11,"t":"2026-10-20T19:50:00Z","v":101,"vw":135.11},{"c":135.1,"h":135.1,"l":135.1,"n":10,"o":135.1,"t":"2026-10-20T19:55:00Z","v":528,"vw":135.1},{"c":135.05,"h":135.05,"l":135.05,"n":5,"o":135.05,"t":"2026-10-20T20:00:00Z","v":202,"vw":135.05},{"c":134.95,"h":134.95,"l":134.33,"n":33,"o":134.48,"t":"2026-10-21T13:30:00Z","v":4365,"vw":134.487229},{"c":135.065,"h":135.065,"l":135.065,"n":2,"o":135.065,"t":"2026-10-21T13:35:00Z","v":125,"vw":135.065},{"c":135.92,"h":135.92,"l":135.55,"n":8,"o":135.575,"t":"2026-10-21T13:40:00Z","v":609,"vw":135.735833},{"c":135.57,"h":135.6,"l":135.57,"n":2,"o":135.6,"t":"2026-10-21T13:55:00Z","v":200,"vw":135.585},{"c":134.89,"h":134.89,"l":134.89,"n":7,"o":134.89,"t":"2026-10-21T14:00:00Z","v":363,"vw":134.89},{"c":134.69,"h":134.69,"l":134.52,"n":16,"o":134.52,"t":"2026-10-21T14:05:00Z","v":1008,"vw":134.629221},{"c":134.89,"h":134.89,"l":134.89,"n":5,"o":134.89,"t":"2026-10-21T14:10:00Z","v":258,"vw":134.89},{"c":135.08,"h":135.08,"l":135.08,"n":3,"o":135.08,"t":"2026-10-21T14:15:00Z","v":217,"vw":135.08},{"c":135,"h":135,"l":135,"n":11,"o":135,"t":"2026-10-21T14:20:00Z","v":882,"vw":135},{"c":134.995,"h":134.995,"l":134.995,"n":9,"o":134.995,"t":"2026-10-21T14:25:00Z","v":345,"vw":134.995},{"c":135.24,"h":135.24,"l":135.24,"n":1,"o":135.24,"t":"2026-10-21T14:40:00Z","v":100,"vw":135.24},{"c":134.91,"h":134.91,"l":134.9,"n":18,"o":134.9,"t":"2026-10-21T14:55:00Z","v":1117,"vw":134.902128},{"c":134.65,"h":134.65,"l":134.65,"n":2,"o":134.65,"t":"2026-10-21T15:35:00Z","v":176,"vw":134.65},{"c":134.82,"h":134.82,"l":134.82,"n":2,"o":134.82,"t":"2026-10-21T16:00:00Z","v":120,"vw":134.82},{"c":134.9099,"h":134.9099,"l":134.9099,"n":1,"o":134.9099,"t":"2026-10-21T16:20:00Z","v":238,"vw":134.9099},{"c":134.87,"h":134.87,"l":134.87,"n":1,"o":134.87,"t":"2026-10-21T16:25:00Z","v":283,"vw":134.87},{"c":134.73,"h":134.73,"l":134.685,"n":22,"o":134.69,"t":"2026-10-21T16:35:00Z","v":877,"vw":134.6975},{"c":134.86,"h":134.935,"l":134.86,"n":10,"o":134.935,"t":"2026-10-21T17:00:00Z","v":597,"vw":134.905455},{"c":134.9,"h":134.9,"l":134.9,"n":1,"o":134.9,"t":"2026-10-21T17:10:00Z","v":100,"vw":134.9},{"c":134.915,"h":134.9599,"l":134.915,"n":3,"o":134.9599,"t":"2026-10-21T17:35:00Z","v":1152,"vw":134.920857},{"c":134.8999,"h":134.8999,"l":134.8999,"n":1,"o":134.8999,"t":"2026-10-21T17:55:00Z","v":370,"vw":134.8999},{"c":134.97,"h":134.97,"l":134.97,"n":1,"o":134.97,"t":"2026-10-21T18:05:00Z","v":1035,"vw":134.97},{"c":135.1983,"h":135.1983,"l":135.1983,"n":1,"o":135.1983,"t":"2026-10-21T18:25:00Z","v":205,"vw":135.1983},{"c":135.13,"h":135.19,"l":135.13,"n":3,"o":135.19,"t":"2026-10-21T18:35:00Z","v":626,"vw":135.180178},{"c":135.155,"h":135.155,"l":135.155,"n":1,"o":135.155,"t":"2026-10-21T18:40:00Z","v":158,"vw":135.155},{"c":134.97,"h":135.12,"l":134.965,"n":8,"o":135.12,"t":"2026-10-21T18:55:00Z","v":652,"vw":135.062453},{"c":134.68,"h":134.84,"l":134.68,"n":6,"o":134.84,"t":"2026-10-21T19:00:00Z","v":369,"vw":134.733333},{"c":134.72,"h":134.72,"l":134.72,"n":1,"o":134.72,"t":"2026-10-21T19:05:00Z","v":179,"vw":134.72},{"c":134.75,"h":134.75,"l":134.75,"n":6,"o":134.75,"t":"2026-10-21T19:15:00Z","v":205,"vw":134.75},{"c":134.76,"h":134.76,"l":134.74,"n":3,"o":134.74,"t":"2026-10-21T19:20:00Z","v":535,"vw":134.744124},{"c":134.87,"h":134.87,"l":134.87,"n":2,"o":134.87,"t":"2026-10-21T19:25:00Z","v":200,"vw":134.87},{"c":134.86,"h":134.86,"l":134.86,"n":11,"o":134.86,"t":"2026-10-21T19:30:00Z","v":613,"vw":134.86},{"c":134.78,"h":134.78,"l":134.78,"n":5,"o":134.78,"t":"2026-10-21T19:35:00Z","v":295,"vw":134.78},{"c":134.925,"h":134.925,"l":134.9,"n":2,"o":134.9,"t":"2026-10-21T19:40:00Z","v":322,"vw":134.9125},{"c":134.975,"h":134.975,"l":134.975,"n":3,"o":134.975,"t":"2026-10-21T19:45:00Z","v":240,"vw":134.975},{"c":134.93,"h":134.93,"l":134.93,"n":3,"o":134.93,"t":"2026-10-21T19:50:00Z","v":252,"vw":134.93},{"c":134.84,"h":134.84,"l":134.84,"n":17,"o":134.84,"t":"2026-10-21T19:55:00Z","v":379,"vw":134.84},{"c":134.84,"h":134.84,"l":134.84,"n":5,"o":134.84,"t":"2026-10-21T20:00:00Z","v":388,"vw":134.84},{"c":134.76,"h":134.91,"l":134.76,"n":93,"o":134.85,"t":"2026-10-22T13:30:00Z","v":7619,"vw":134.860959},{"c":135.245,"h":135.245,"l":135.05,"n":3,"o":135.05,"t":"2026-10-22T13:35:00Z","v":345,"vw":135.131957},{"c":135.74,"h":135.74,"l":135.69,"n":9,"o":135.69,"t":"2026-10-22T13:40:00Z","v":984,"vw":135.734363},{"c":135.6,"h":135.65,"l":135.57,"n":58,"o":135.65,"t":"2026-10-22T14:00:00Z","v":4247,"vw":135.617886},{"c":135.425,"h":135.46,"l":135.425,"n":36,"o":135.46,"t":"2026-10-22T14:05:00Z","v":2216,"vw":135.437907},{"c":135.42,"h":135.42,"l":135.42,"n":12,"o":135.42,"t":"2026-10-22T14:10:00Z","v":686,"vw":135.42},{"c":135.63,"h":135.63,"l":135.46,"n":13,"o":135.46,"t":"2026-10-22T14:15:00Z","v":742,"vw":135.516667},{"c":135.47,"h":135.47,"l":135.44,"n":6,"o":135.44,"t":"2026-10-22T14:20:00Z","v":489,"vw":135.46},{"c":135.28,"h":135.28,"l":135.28,"n":6,"o":135.28,"t":"2026-10-22T14:25:00Z","v":282,"vw":135.28},{"c":135.11,"h":135.31,"l":135.11,"n":4,"o":135.31,"t":"2026-10-22T14:30:00Z","v":550,"vw":135.212881},{"c":135.3798,"h":135.3798,"l":135.3798,"n":2,"o":135.3798,"t":"2026-10-22T14:35:00Z","v":256,"vw":135.3798},{"c":135.46,"h":135.46,"l":135.46,"n":2,"o":135.46,"t":"2026-10-22T14:40:00Z","v":108,"vw":135.46},{"c":135.5501,"h":135.5501,"l":135.5501,"n":1,"o":135.5501,"t":"2026-10-22T14:45:00Z","v":117,"vw":135.5501},{"c":135.83,"h":135.83,"l":135.7475,"n":6,"o":135.8,"t":"2026-10-22T14:50:00Z","v":733,"vw":135.80161},{"c":135.85,"h":135.855,"l":135.85,"n":4,"o":135.855,"t":"2026-10-22T14:55:00Z","v":308,"vw":135.85312},{"c":135.8789,"h":135.8789,"l":135.8789,"n":4,"o":135.8789,"t":"2026-10-22T15:00:00Z","v":1641,"vw":135.8789},{"c":135.93,"h":135.93,"l":135.93,"n":5,"o":135.93,"t":"2026-10-22T15:05:00Z","v":347,"vw":135.93},{"c":135.93,"h":135.94,"l":135.93,"n":9,"o":135.94,"t":"2026-10-22T15:10:00Z","v":421,"vw":135.935},{"c":136.03,"h":136.03,"l":135.97,"n":4,"o":135.97,"t":"2026-10-22T15:15:00Z","v":228,"vw":136},{"c":136.08,"h":136.08,"l":136.08,"n":3,"o":136.08,"t":"2026-10-22T15:20:00Z","v":188,"vw":136.08},{"c":136.025,"h":136.025,"l":136.025,"n":1,"o":136.025,"t":"2026-10-22T15:25:00Z","v":100,"vw":136.025},{"c":135.81,"h":135.84,"l":135.81,"n":28,"o":135.81,"t":"2026-10-22T15:40:00Z","v":1388,"vw":135.82116},{"c":135.9151,"h":135.9151,"l":135.9151,"n":1,"o":135.9151,"t":"2026-10-22T16:00:00Z","v":157,"vw":135.9151},{"c":135.93,"h":135.93,"l":135.93,"n":4,"o":135.93,"t":"2026-10-22T16:05:00Z","v":460,"vw":135.93},{"c":136.02,"h":136.02,"l":136.02,"n":2,"o":136.02,"t":"2026-10-22T16:20:00Z","v":282,"vw":136.02},{"c":135.9643,"h":135.9643,"l":135.9643,"n":4,"o":135.9643,"t":"2026-10-22T16:25:00Z","v":514,"vw":135.9643},{"c":135.96,"h":135.96,"l":135.96,"n":8,"o":135.96,"t":"2026-10-22T16:30:00Z","v":365,"vw":135.96},{"c":135.53,"h":135.53,"l":135.53,"n":3,"o":135.53,"t":"2026-10-22T16:35:00Z","v":115,"vw":135.53},{"c":135.16,"h":135.16,"l":135.16,"n":1,"o":135.16,"t":"2026-10-22T16:40:00Z","v":200,"vw":135.16},{"c":135.1799,"h":135.1799,"l":135.145,"n":7,"o":135.145,"t":"2026-10-22T16:45:00Z","v":363,"vw":135.162915},{"c":135.28,"h":135.4398,"l":135.28,"n":5,"o":135.4398,"t":"2026-10-22T17:00:00Z","v":721,"vw":135.402701},{"c":135.28,"h":135.28,"l":135.2192,"n":7,"o":135.2192,"t":"2026-10-22T17:05:00Z","v":500,"vw":135.2471},{"c":135.33,"h":135.33,"l":135.33,"n":1,"o":135.33,"t":"2026-10-22T17:10:00Z","v":100,"vw":135.33},{"c":135.37,"h":135.37,"l":135.37,"n":3,"o":135.37,"t":"2026-10-22T17:20:00Z","v":104,"vw":135.37},{"c":135.335,"h":135.335,"l":135.335,"n":1,"o":135.335,"t":"2026-10-22T17:25:00Z","v":100,"vw":135.335},{"c":135.81,"h":135.81,"l":135.81,"n":1,"o":135.81,"t":"2026-10-22T17:40:00Z","v":100,"vw":135.81},{"c":135.69,"h":135.69,"l":135.69,"n":2,"o":135.69,"t":"2026-10-22T17:50:00Z","v":221,"vw":135.69},{"c":135.65,"h":135.65,"l":135.65,"n":1,"o":135.65,"t":"2026-10-22T18:00:00Z","v":250,"vw":135.65},{"c":135.96,"h":135.96,"l":135.96,"n":2,"o":135.96,"t":"2026-10-22T18:25:00Z","v":200,"vw":135.96},{"c":135.93,"h":135.93,"l":135.93,"n":1,"o":135.93,"t":"2026-10-22T18:30:00Z","v":100,"vw":135.93},{"c":135.905,"h":135.905,"l":135.858,"n":8,"o":135.858,"t":"2026-10-22T18:45:00Z","v":326,"vw":135.882295},{"c":135.993,"h":135.993,"l":135.993,"n":2,"o":135.993,"t":"2026-10-22T19:15:00Z","v":225,"vw":135.993},{"c":136.09,"h":136.09,"l":136.09,"n":3,"o":136.09,"t":"2026-10-22T19:35:00Z","v":146,"vw":136.09},{"c":136.4,"h":136.4,"l":136.4,"n":1,"o":136.4,"t":"2026-10-22T19:50:00Z","v":105,"vw":136.4},{"c":136.51,"h":136.6,"l":136.37,"n":27,"o":136.37,"t":"2026-10-22T19:55:00Z","v":1560,"vw":136.521252},{"c":136.57,"h":136.57,"l":136.57,"n":2,"o":136.57,"t":"2026-10-22T20:00:00Z","v":331,"vw":136.57}],"history":[{"c":109.19,"h":110.22,"l":109.09,"n":317,"o":110.22,"t":"2024-10-21T04:00:00Z","v":16424,"vw":109.476142},{"c":109.1418,"h":109.152,"l":108.59,"n":303,"o":108.6,"t":"2024-10-22T04:00:00Z","v":13214,"vw":108.877679},{"c":108.2405,"h":108.7529,"l":107.87,"n":364,"o":108.68,"t":"2024-10-23T04:00:00Z","v":23722,"vw":108.274813},{"c":108.11,"h":109.4744,"l":108.09,"n":377,"o":108.61,"t":"2024-10-24T04:00:00Z","v":24197,"vw":108.451054},{"c":107.08,"h":108.43,"l":107.04,"n":413,"o":108.2,"t":"2024-10-25T04:00:00Z","v":37898,"vw":107.67932},{"c":107.4109,"h":108.02,"l":107.19,"n":359,"o":107.6,"t":"2024-10-28T04:00:00Z","v":25112,"vw":107.619271},{"c":107.94,"h":108.2299,"l":107.23,"n":315,"o":107.23,"t":"2024-10-29T04:00:00Z","v":23537,"vw":107.982712},{"c":108.27,"h":108.735,"l":107.69,"n":286,"o":107.69,"t":"2024-10-30T04:00:00Z","v":14774,"vw":108.36619},{"c":107.05,"h":107.97,"l":107.05,"n":338,"o":107.97,"t":"2024-10-31T04:00:00Z","v":21032,"vw":107.481344},{"c":108.27,"h":108.67,"l":107.7,"n":269,"o":107.7,"t":"2024-11-01T04:00:00Z","v":24433,"vw":108.235668},{"c":108.11,"h":108.865,"l":108.09,"n":390,"o":108.28,"t":"2024-11-04T05:00:00Z","v":19197,"vw":108.346109},{"c":109.43,"h":109.455,"l":107.682,"n":348,"o":107.87,"t":"2024-11-05T05:00:00Z","v":28476,"vw":108.891659},{"c":109.89,"h":111.02,"l":108.9653,"n":573,"o":110.93,"t":"2024-11-06T05:00:00Z","v":45364,"vw":109.758954},{"c":110.79,"h":111.14,"l":110.16,"n":369,"o":110.16,"t":"2024-11-07T05:00:00Z","v":73000,"vw":110.672727},{"c":112.07,"h":112.44,"l":111.7,"n":324,"o":111.71,"t":"2024-11-08T05:00:00Z","v":52220,"vw":112.212044},{"c":112.72,"h":113.502,"l":112.5701,"n":276,"o":112.63,"t":"2024-11-11T05:00:00Z","v":12199,"vw":112.97157},{"c":111.15,"h":112.3666,"l":111.15,"n":367,"o":112,"t":"2024-11-12T05:00:00Z","v":58349,"vw":111.536525},{"c":111.08,"h":112.03,"l":110.7726,"n":404,"o":111.52,"t":"2024-11-13T05:00:00Z","v":17148,"vw":111.42278},{"c":108.92,"h":110.88,"l":108.82,"n":422,"o":110.88,"t":"2024-11-14T05:00:00Z","v":28573,"vw":109.667422},{"c":106.75,"h":108.45,"l":106.75,"n":443,"o":108.45,"t":"2024-11-15T05:00:00Z","v":41427,"vw":107.097913},{"c":107.12,"h":107.3865,"l":106.77,"n":438,"o":106.77,"t":"2024-11-18T05:00:00Z","v":24842,"vw":107.089718},{"c":106.7,"h":107.3428,"l":105.88,"n":571,"o":106.16,"t":"2024-11-19T05:00:00Z","v":35560,"vw":106.71146},{"c":107.98,"h":108.06,"l":106.85,"n":477,"o":106.88,"t":"2024-11-20T05:00:00Z","v":64790,"vw":107.470372},{"c":108.83,"h":109.0227,"l":107.71,"n":373,"o":108.19,"t":"2024-11-21T05:00:00Z","v":27257,"vw":108.712406},{"c":109.44,"h":109.62,"l":108.88,"n":595,"o":108.92,"t":"2024-11-22T05:00:00Z","v":57260,"vw":109.310912},{"c":110.74,"h":111.06,"l":110.34,"n":519,"o":110.34,"t":"2024-11-25T05:00:00Z","v":29847,"vw":110.677113},{"c":111.18,"h":111.18,"l":109.77,"n":389,"o":110.54,"t":"2024-11-26T05:00:00Z","v":26486,"vw":110.346863},{"c":111.3681,"h":111.7,"l":111.1,"n":676,"o":111.1,"t":"2024-11-27T05:00:00Z","v":22175,"vw":111.39065},{"c":111.33,"h":111.63,"l":111.3,"n":124,"o":111.3,"t":"2024-11-29T05:00:00Z","v":5268,"vw":111.425836},{"c":110.92,"h":111.2451,"l":110.69,"n":528,"o":111.19,"t":"2024-12-02T05:00:00Z","v":27691,"vw":111.072558},{"c":110.4597,"h":110.8405,"l":110.244,"n":340,"o":110.71,"t":"2024-12-03T05:00:00Z","v":22032,"vw":110.596899},{"c":110.89,"h":111.2035,"l":110.36,"n":340,"o":110.48,"t":"2024-12-04T05:00:00Z","v":16838,"vw":110.678296},{"c":109.7091,"h":110.56,"l":109.513,"n":460,"o":110.48,"t":"2024-12-05T05:00:00Z","v":30337,"vw":109.805332},{"c":109.375,"h":110.1738,"l":109.1563,"n":370,"o":109.94,"t":"2024-12-06T05:00:00Z","v":27597,"vw":109.534556},{"c":109.79,"h":110.0182,"l":109.3916,"n":377,"o":109.57,"t":"2024-12-09T05:00:00Z","v":20537,"vw":109.673236},{"c":108.88,"h":109.66,"l":108.725,"n":389,"o":109.6,"t":"2024-12-10T05:00:00Z","v":26196,"vw":109.209377},{"c":108.7428,"h":109.25,"l":108.3,"n":436,"o":109.24,"t":"2024-12-11T05:00:00Z","v":27477,"vw":108.768413},{"c":108.12,"h":109.14,"l":107.92,"n":400,"o":108.54,"t":"2024-12-12T05:00:00Z","v":22077,"vw":108.496821},{"c":107.2455,"h":107.82,"l":106.93,"n":321,"o":107.8,"t":"2024-12-13T05:00:00Z","v":16589,"vw":107.171287},{"c":106.7715,"h":107.83,"l":106.67,"n":382,"o":107.14,"t":"2024-12-16T05:00:00Z","v":19129,"vw":107.374893},{"c":106.05,"h":107.3999,"l":105.83,"n":488,"o":106.27,"t":"2024-12-17T05:00:00Z","v":37876,"vw":106.176576},{"c":103.53,"h":106.37,"l":103.53,"n":446,"o":106.12,"t":"2024-12-18T05:00:00Z","v":23420,"vw":105.792124},{"c":103.665,"h":104.115,"l":102.94,"n":462,"o":103.62,"t":"2024-12-19T05:00:00Z","v":34696,"vw":103.513378},{"c":105.22,"h":105.6887,"l":103.37,"n":483,"o":103.37,"t":"2024-12-20T05:00:00Z","v":27816,"vw":104.874958},{"c":105.38,"h":105.38,"l":104.2328,"n":394,"o":104.88,"t":"2024-12-23T05:00:00Z","v":38512,"vw":104.812504},{"c":105.5946,"h":105.6,"l":104.945,"n":253,"o":105.35,"t":"2024-12-24T05:00:00Z","v":21811,"vw":105.350354},{"c":106.01,"h":106.13,"l":105.28,"n":273,"o":105.28,"t":"2024-12-26T05:00:00Z","v":24349,"vw":105.856067},{"c":105.6117,"h":106.2709,"l":105.076,"n":456,"o":105.64,"t":"2024-12-27T05:00:00Z","v":28715,"vw":105.445197},{"c":103.8,"h":104.7986,"l":103.6,"n":800,"o":104.72,"t":"2024-12-30T05:00:00Z","v":333739,"vw":104.214647},{"c":104.13,"h":104.91,"l":103.9,"n":496,"o":104.46,"t":"2024-12-31T05:00:00Z","v":46330,"vw":104.432768},{"c":104.25,"h":105.3299,"l":103.8515,"n":612,"o":104.74,"t":"2025-01-02T05:00:00Z","v":104307,"vw":104.771601},{"c":105.07,"h":105.53,"l":104.13,"n":474,"o":104.46,"t":"2025-01-03T05:00:00Z","v":66720,"vw":104.9961},{"c":105.66,"h":106.61,"l":105.47,"n":490,"o":105.47,"t":"2025-01-06T05:00:00Z","v":25079,"vw":106.051133},{"c":106.21,"h":107.276,"l":105.93,"n":790,"o":106.03,"t":"2025-01-07T05:00:00Z","v":44217,"vw":106.449616},{"c":106.66,"h":106.84,"l":105.2801,"n":381,"o":106.23,"t":"2025-01-08T05:00:00Z","v":47519,"vw":106.480587},{"c":105.89,"h":106.73,"l":105.85,"n":529,"o":105.99,"t":"2025-01-10T05:00:00Z","v":46997,"vw":106.141366},{"c":107.39,"h":107.59,"l":106.2095,"n":386,"o":106.68,"t":"2025-01-13T05:00:00Z","v":58992,"vw":106.946568},{"c":106.89,"h":107.7,"l":106.2353,"n":363,"o":107.7,"t":"2025-01-14T05:00:00Z","v":41213,"vw":106.695925},{"c":107.41,"h":108.08,"l":106.865,"n":232,"o":108.08,"t":"2025-01-15T05:00:00Z","v":20622,"vw":107.56075},{"c":107.906,"h":107.95,"l":106.4839,"n":355,"o":107.17,"t":"2025-01-16T05:00:00Z","v":22907,"vw":107.630838},{"c":108.11,"h":108.41,"l":107.9384,"n":290,"o":108.24,"t":"2025-01-17T05:00:00Z","v":35098,"vw":108.125104},{"c":109.65,"h":109.6801,"l":108.37,"n":294,"o":108.37,"t":"2025-01-21T05:00:00Z","v":22047,"vw":109.424304},{"c":109.31,"h":109.89,"l":108.84,"n":477,"o":109.43,"t":"2025-01-22T05:00:00Z","v":46310,"vw":109.564336},{"c":110.255,"h":110.26,"l":108.79,"n":465,"o":110,"t":"2025-01-23T05:00:00Z","v":34080,"vw":109.727164},{"c":109.92,"h":110.3094,"l":109.4315,"n":546,"o":110.08,"t":"2025-01-24T05:00:00Z","v":71383,"vw":109.958803},{"c":111.336,"h":111.51,"l":109.95,"n":625,"o":109.95,"t":"2025-01-27T05:00:00Z","v":25666,"vw":111.029241},{"c":110.94,"h":112,"l":110.88,"n":464,"o":111.38,"t":"2025-01-28T05:00:00Z","v":55837,"vw":111.285187},{"c":110.82,"h":111.39,"l":110.0812,"n":351,"o":110.81,"t":"2025-01-29T05:00:00Z","v":27941,"vw":110.802485},{"c":112.02,"h":112.37,"l":111.02,"n":395,"o":111.02,"t":"2025-01-30T05:00:00Z","v":53512,"vw":111.900596},{"c":110.895,"h":112.3699,"l":110.83,"n":263,"o":111.91,"t":"2025-01-31T05:00:00Z","v":19116,"vw":111.715718},{"c":110.33,"h":111.0069,"l":109.4401,"n":356,"o":109.53,"t":"2025-02-03T05:00:00Z","v":28283,"vw":110.597879},{"c":110.09,"h":110.75,"l":109.76,"n":429,"o":109.86,"t":"2025-02-04T05:00:00Z","v":70304,"vw":110.152049},{"c":110.89,"h":110.895,"l":110.11,"n":309,"o":110.36,"t":"2025-02-05T05:00:00Z","v":39142,"vw":110.718073},{"c":108.9,"h":110.76,"l":108.6,"n":302,"o":110.76,"t":"2025-02-06T05:00:00Z","v":33164,"vw":109.470704},{"c":108.72,"h":109.93,"l":108.72,"n":302,"o":109.41,"t":"2025-02-07T05:00:00Z","v":49813,"vw":109.503264},{"c":108.73,"h":109.05,"l":108.38,"n":261,"o":109.05,"t":"2025-02-10T05:00:00Z","v":25505,"vw":108.749105},{"c":107.7741,"h":108.36,"l":107.6658,"n":231,"o":108.36,"t":"2025-02-11T05:00:00Z","v":17951,"vw":107.915403},{"c":107.04,"h":107.4614,"l":106.9206,"n":236,"o":107.03,"t":"2025-02-12T05:00:00Z","v":15583,"vw":107.181451},{"c":108.18,"h":108.325,"l":106.98,"n":375,"o":107.36,"t":"2025-02-13T05:00:00Z","v":21624,"vw":107.710518},{"c":107.28,"h":108.45,"l":107.28,"n":537,"o":108.45,"t":"2025-02-14T05:00:00Z","v":53807,"vw":107.966679},{"c":107.4,"h":107.815,"l":107.14,"n":499,"o":107.28,"t":"2025-02-18T05:00:00Z","v":68618,"vw":107.413127},{"c":108.78,"h":108.94,"l":107.26,"n":613,"o":107.26,"t":"2025-02-19T05:00:00Z","v":97765,"vw":108.65954},{"c":108.74,"h":108.96,"l":108.5,"n":305,"o":108.5,"t":"2025-02-20T05:00:00Z","v":21967,"vw":108.721286},{"c":107.84,"h":108.549,"l":107.545,"n":235,"o":108.29,"t":"2025-02-21T05:00:00Z","v":16484,"vw":107.949184},{"c":108.485,"h":108.89,"l":107.54,"n":411,"o":107.8,"t":"2025-02-24T05:00:00Z","v":46796,"vw":108.590779},{"c":108.87,"h":109,"l":107.755,"n":311,"o":108.33,"t":"2025-02-25T05:00:00Z","v":15689,"vw":108.330703},{"c":108.1,"h":109.12,"l":107.8996,"n":235,"o":108.95,"t":"2025-02-26T05:00:00Z","v":27438,"vw":108.434753},{"c":106.58,"h":108.18,"l":106.53,"n":340,"o":107.69,"t":"2025-02-27T05:00:00Z","v":25822,"vw":107.502402},{"c":106.84,"h":106.84,"l":105.31,"n":393,"o":105.93,"t":"2025-02-28T05:00:00Z","v":25905,"vw":105.973829},{"c":105.73,"h":107.3,"l":105.63,"n":406,"o":106.9,"t":"2025-03-03T05:00:00Z","v":25608,"vw":106.583252},{"c":105.069,"h":105.9249,"l":104.67,"n":363,"o":105.31,"t":"2025-03-04T05:00:00Z","v":14803,"vw":105.265386},{"c":106.2,"h":106.255,"l":104.72,"n":417,"o":104.86,"t":"2025-03-05T05:00:00Z","v":42021,"vw":105.323424},{"c":105.55,"h":106.01,"l":105.11,"n":247,"o":105.37,"t":"2025-03-06T05:00:00Z","v":18429,"vw":105.459568},{"c":106.69,"h":107.12,"l":105.3,"n":328,"o":105.36,"t":"2025-03-07T05:00:00Z","v":31220,"vw":106.081738},{"c":105.64,"h":107.17,"l":105.3168,"n":361,"o":105.65,"t":"2025-03-10T04:00:00Z","v":27033,"vw":106.191115},{"c":104.23,"h":105.53,"l":103.452,"n":346,"o":105.53,"t":"2025-03-11T04:00:00Z","v":38806,"vw":104.213573},{"c":103.35,"h":104.43,"l":102.8629,"n":323,"o":104.43,"t":"2025-03-12T04:00:00Z","v":29627,"vw":103.376008},{"c":102.5,"h":103.05,"l":101.8973,"n":295,"o":103.05,"t":"2025-03-13T04:00:00Z","v":107937,"vw":102.308856},{"c":103.84,"h":103.84,"l":102.43,"n":281,"o":102.83,"t":"2025-03-14T04:00:00Z","v":32197,"vw":103.492894},{"c":105.57,"h":105.75,"l":103.41,"n":278,"o":103.41,"t":"2025-03-17T04:00:00Z","v":15563,"vw":104.699809},{"c":105.04,"h":105.0701,"l":104.535,"n":271,"o":105.02,"t":"2025-03-18T04:00:00Z","v":21630,"vw":104.814163},{"c":105.3,"h":105.73,"l":104.7308,"n":233,"o":104.95,"t":"2025-03-19T04:00:00Z","v":36569,"vw":105.469069},{"c":104.71,"h":105.54,"l":104.71,"n":366,"o":104.93,"t":"2025-03-20T04:00:00Z","v":24683,"vw":105.082848},{"c":104.337,"h":104.8,"l":103.79,"n":209,"o":104.14,"t":"2025-03-21T04:00:00Z","v":15702,"vw":104.229471},{"c":105.8,"h":105.9395,"l":105.14,"n":340,"o":105.14,"t":"2025-03-24T04:00:00Z","v":21877,"vw":105.660966},{"c":104.97,"h":106.2162,"l":104.44,"n":282,"o":106.2162,"t":"2025-03-25T04:00:00Z","v":16904,"vw":105.144922},{"c":104.14,"h":104.937,"l":104.061,"n":417,"o":104.92,"t":"2025-03-26T04:00:00Z","v":23134,"vw":104.313197},{"c":104.17,"h":104.57,"l":103.79,"n":184,"o":104.02,"t":"2025-03-27T04:00:00Z","v":14129,"vw":104.250453},{"c":103.12,"h":104.11,"l":102.9706,"n":257,"o":104.11,"t":"2025-03-28T04:00:00Z","v":21273,"vw":103.309941},{"c":103.6,"h":104.0057,"l":101.91,"n":233,"o":102.43,"t":"2025-03-31T04:00:00Z","v":20194,"vw":103.026421},{"c":102.8,"h":103.95,"l":102.3,"n":528,"o":103.36,"t":"2025-04-01T04:00:00Z","v":104039,"vw":102.865435},{"c":103.41,"h":103.7,"l":102.03,"n":316,"o":102.03,"t":"2025-04-02T04:00:00Z","v":24074,"vw":103.345411},{"c":101.68,"h":102.625,"l":101.54,"n":699,"o":101.78,"t":"2025-04-03T04:00:00Z","v":55782,"vw":102.136427},{"c":96.51,"h":99.9,"l":96.51,"n":415,"o":99.9,"t":"2025-04-04T04:00:00Z","v":49528,"vw":97.448326},{"c":95.99,"h":98.53,"l":93.05,"n":456,"o":94.13,"t":"2025-04-07T04:00:00Z","v":95318,"vw":95.784712},{"c":93.64,"h":98.91,"l":92.715,"n":465,"o":98.91,"t":"2025-04-08T04:00:00Z","v":84556,"vw":95.95716},{"c":99.55,"h":99.6703,"l":91.9268,"n":466,"o":92.47,"t":"2025-04-09T04:00:00Z","v":26903,"vw":95.521712},{"c":95.68,"h":97.96,"l":93.22,"n":377,"o":97.96,"t":"2025-04-10T04:00:00Z","v":30372,"vw":95.393995},{"c":97.08,"h":97.41,"l":94.9658,"n":267,"o":95.73,"t":"2025-04-11T04:00:00Z","v":18149,"vw":96.148568},{"c":98.27,"h":98.27,"l":97.1108,"n":247,"o":98.11,"t":"2025-04-14T04:00:00Z","v":16828,"vw":97.785918},{"c":97.23,"h":98.14,"l":96.81,"n":229,"o":97.8044,"t":"2025-04-15T04:00:00Z","v":79715,"vw":97.195341},{"c":96.35,"h":97.6405,"l":95.63,"n":336,"o":96.89,"t":"2025-04-16T04:00:00Z","v":55367,"vw":96.932394},{"c":96.22,"h":96.53,"l":95.31,"n":306,"o":95.31,"t":"2025-04-17T04:00:00Z","v":18391,"vw":96.213855},{"c":93.63,"h":95.56,"l":92.81,"n":333,"o":95.56,"t":"2025-04-21T04:00:00Z","v":23258,"vw":93.408293},{"c":95.89,"h":95.94,"l":94.54,"n":365,"o":94.56,"t":"2025-04-22T04:00:00Z","v":147023,"vw":95.406109},{"c":97.06,"h":98.82,"l":96.93,"n":353,"o":97.52,"t":"2025-04-23T04:00:00Z","v":22085,"vw":97.74934},{"c":98.97,"h":98.97,"l":97.2219,"n":284,"o":97.69,"t":"2025-04-24T04:00:00Z","v":13388,"vw":98.206853},{"c":98.79,"h":98.79,"l":97.64,"n":243,"o":98.62,"t":"2025-04-25T04:00:00Z","v":10377,"vw":98.24115},{"c":99.12,"h":99.5495,"l":98.29,"n":273,"o":98.83,"t":"2025-04-28T04:00:00Z","v":17685,"vw":99.099567},{"c":100.08,"h":100.595,"l":98.5737,"n":276,"o":98.86,"t":"2025-04-29T04:00:00Z","v":15028,"vw":99.82722},{"c":100.64,"h":100.64,"l":99.0299,"n":263,"o":99.99,"t":"2025-04-30T04:00:00Z","v":30258,"vw":99.96774},{"c":99.35,"h":100.4049,"l":99.03,"n":285,"o":100.16,"t":"2025-05-01T04:00:00Z","v":9941,"vw":99.751293},{"c":100.55,"h":100.84,"l":99.6901,"n":249,"o":100.62,"t":"2025-05-02T04:00:00Z","v":37839,"vw":100.274439},{"c":99.99,"h":100.7268,"l":99.99,"n":300,"o":100.21,"t":"2025-05-05T04:00:00Z","v":11764,"vw":100.432385},{"c":98.89,"h":99.71,"l":98.25,"n":279,"o":99.28,"t":"2025-05-06T04:00:00Z","v":23917,"vw":99.141231},{"c":100.36,"h":100.36,"l":98.99,"n":264,"o":99.14,"t":"2025-05-07T04:00:00Z","v":14655,"vw":99.645548},{"c":100.35,"h":101.375,"l":100.08,"n":344,"o":100.19,"t":"2025-05-08T04:00:00Z","v":60181,"vw":100.668139},{"c":99.64,"h":100.94,"l":99.64,"n":184,"o":100.47,"t":"2025-05-09T04:00:00Z","v":8264,"vw":100.407454},{"c":102.49,"h":102.7143,"l":101.295,"n":198,"o":101.35,"t":"2025-05-12T04:00:00Z","v":31235,"vw":102.033155},{"c":101.39,"h":101.95,"l":101.2,"n":265,"o":101.95,"t":"2025-05-13T04:00:00Z","v":15788,"vw":101.645045},{"c":100.23,"h":101.7357,"l":100.23,"n":244,"o":101.58,"t":"2025-05-14T04:00:00Z","v":18919,"vw":100.747546},{"c":101.7101,"h":101.81,"l":99.59,"n":316,"o":100.22,"t":"2025-05-15T04:00:00Z","v":46166,"vw":100.764841},{"c":103.16,"h":103.16,"l":101.1,"n":296,"o":101.6,"t":"2025-05-16T04:00:00Z","v":62397,"vw":102.838635},{"c":103.49,"h":103.96,"l":102.261,"n":942,"o":102.34,"t":"2025-05-19T04:00:00Z","v":254229,"vw":103.429116},{"c":103.63,"h":103.8507,"l":103.06,"n":307,"o":103.2,"t":"2025-05-20T04:00:00Z","v":14483,"vw":103.451834},{"c":100.8,"h":102.78,"l":100.78,"n":349,"o":102.78,"t":"2025-05-21T04:00:00Z","v":16046,"vw":101.719945},{"c":99.98,"h":100.62,"l":99.8605,"n":370,"o":100.33,"t":"2025-05-22T04:00:00Z","v":22283,"vw":100.390813},{"c":99.71,"h":99.91,"l":99.02,"n":258,"o":99.07,"t":"2025-05-23T04:00:00Z","v":19417,"vw":99.437383},{"c":101.79,"h":102.092,"l":100.825,"n":377,"o":100.84,"t":"2025-05-27T04:00:00Z","v":22130,"vw":101.684651},{"c":100.96,"h":101.865,"l":100.96,"n":274,"o":101.72,"t":"2025-05-28T04:00:00Z","v":11173,"vw":101.497421},{"c":102.05,"h":102.24,"l":101.57,"n":267,"o":101.73,"t":"2025-05-29T04:00:00Z","v":12915,"vw":101.992743},{"c":101.68,"h":102.15,"l":100.96,"n":312,"o":101.47,"t":"2025-05-30T04:00:00Z","v":13893,"vw":101.770528},{"c":101.34,"h":101.72,"l":100.4,"n":230,"o":101.72,"t":"2025-06-02T04:00:00Z","v":9449,"vw":101.292189},{"c":101.89,"h":102.42,"l":100.7,"n":321,"o":101.19,"t":"2025-06-03T04:00:00Z","v":22763,"vw":101.952362},{"c":102.12,"h":102.9999,"l":102.12,"n":239,"o":102.18,"t":"2025-06-04T04:00:00Z","v":12231,"vw":102.580346},{"c":102.04,"h":102.63,"l":101.7659,"n":317,"o":101.7659,"t":"2025-06-05T04:00:00Z","v":17473,"vw":102.272636},{"c":102.9,"h":103.46,"l":102.5,"n":187,"o":102.5,"t":"2025-06-06T04:00:00Z","v":8454,"vw":102.986317},{"c":102.72,"h":103.2889,"l":101.74,"n":266,"o":103.13,"t":"2025-06-09T04:00:00Z","v":14831,"vw":102.647456},{"c":102.81,"h":103.2929,"l":102.3295,"n":275,"o":102.62,"t":"2025-06-10T04:00:00Z","v":21274,"vw":102.971258},{"c":102.4875,"h":103.5,"l":102.45,"n":203,"o":102.82,"t":"2025-06-11T04:00:00Z","v":9583,"vw":102.996457},{"c":102.9,"h":103.0057,"l":102.15,"n":178,"o":102.15,"t":"2025-06-12T04:00:00Z","v":13242,"vw":102.48881},{"c":101.99,"h":103.04,"l":101.99,"n":209,"o":102.69,"t":"2025-06-13T04:00:00Z","v":10469,"vw":102.634643},{"c":102.47,"h":103.045,"l":101.6101,"n":266,"o":102.55,"t":"2025-06-16T04:00:00Z","v":15630,"vw":102.52181},{"c":101.23,"h":102.21,"l":101.1636,"n":313,"o":101.85,"t":"2025-06-17T04:00:00Z","v":36200,"vw":101.507174},{"c":101.69,"h":102.0893,"l":100.95,"n":379,"o":101.48,"t":"2025-06-18T04:00:00Z","v":13771,"vw":101.670008},{"c":101.41,"h":102.16,"l":101.24,"n":345,"o":102.16,"t":"2025-06-20T04:00:00Z","v":31234,"vw":101.409582},{"c":101.77,"h":102.2819,"l":100.62,"n":385,"o":101.9,"t":"2025-06-23T04:00:00Z","v":12231,"vw":101.644476},{"c":103.01,"h":103.21,"l":101.55,"n":354,"o":102.11,"t":"2025-06-24T04:00:00Z","v":34236,"vw":102.878413},{"c":102.52,"h":102.98,"l":102.39,"n":571,"o":102.95,"t":"2025-06-25T04:00:00Z","v":40376,"vw":102.629992},{"c":103.11,"h":103.6128,"l":102.69,"n":489,"o":103.5,"t":"2025-06-26T04:00:00Z","v":13841,"vw":103.035701},{"c":103.332,"h":104.14,"l":103,"n":267,"o":103.16,"t":"2025-06-27T04:00:00Z","v":16056,"vw":103.487293},{"c":103.68,"h":103.8153,"l":103.08,"n":280,"o":103.22,"t":"2025-06-30T04:00:00Z","v":16475,"vw":103.498884},{"c":104.6,"h":105.76,"l":103.38,"n":292,"o":103.38,"t":"2025-07-01T04:00:00Z","v":41350,"vw":104.723213},{"c":102.97,"h":103.56,"l":102.82,"n":301,"o":103.33,"t":"2025-07-02T04:00:00Z","v":10868,"vw":103.157821},{"c":103.17,"h":103.42,"l":103.02,"n":157,"o":103.25,"t":"2025-07-03T04:00:00Z","v":7901,"vw":103.239585},{"c":101.77,"h":102.85,"l":101.4827,"n":472,"o":102.85,"t":"2025-07-07T04:00:00Z","v":24336,"vw":102.072201},{"c":102.25,"h":103.165,"l":101.8,"n":285,"o":101.8,"t":"2025-07-08T04:00:00Z","v":14886,"vw":102.60251},{"c":103.04,"h":103.125,"l":102.0912,"n":276,"o":102.66,"t":"2025-07-09T04:00:00Z","v":16485,"vw":102.612434},{"c":103.5,"h":104.4299,"l":102.774,"n":279,"o":102.9,"t":"2025-07-10T04:00:00Z","v":18186,"vw":103.709675},{"c":102.23,"h":102.91,"l":101.9601,"n":263,"o":102.91,"t":"2025-07-11T04:00:00Z","v":18904,"vw":102.322177},{"c":102.32,"h":102.6072,"l":101.92,"n":233,"o":101.92,"t":"2025-07-14T04:00:00Z","v":27811,"vw":102.412595},{"c":100.41,"h":102.7706,"l":100.4,"n":201,"o":102.6,"t":"2025-07-15T04:00:00Z","v":15085,"vw":101.152512},{"c":101.13,"h":101.37,"l":100.4,"n":222,"o":100.67,"t":"2025-07-16T04:00:00Z","v":17398,"vw":101.017852},{"c":100.94,"h":101.24,"l":100.5275,"n":250,"o":100.91,"t":"2025-07-17T04:00:00Z","v":24647,"vw":100.827842},{"c":99.39,"h":100.97,"l":99.36,"n":283,"o":100.97,"t":"2025-07-18T04:00:00Z","v":38396,"vw":99.733002},{"c":98.62,"h":99.72,"l":98.62,"n":285,"o":99.63,"t":"2025-07-21T04:00:00Z","v":23226,"vw":99.209562},{"c":100.61,"h":100.9399,"l":99.05,"n":309,"o":99.05,"t":"2025-07-22T04:00:00Z","v":20855,"vw":100.334999},{"c":102.4742,"h":102.48,"l":101.375,"n":271,"o":101.55,"t":"2025-07-23T04:00:00Z","v":22713,"vw":102.006759},{"c":101.7905,"h":102.946,"l":101.591,"n":315,"o":102.25,"t":"2025-07-24T04:00:00Z","v":19477,"vw":102.080487},{"c":102.345,"h":102.35,"l":101.62,"n":170,"o":101.86,"t":"2025-07-25T04:00:00Z","v":10789,"vw":102.034886},{"c":101.3315,"h":102.32,"l":101.3,"n":225,"o":102.32,"t":"2025-07-28T04:00:00Z","v":20494,"vw":101.730162},{"c":100.83,"h":101.3612,"l":100.41,"n":326,"o":100.72,"t":"2025-07-29T04:00:00Z","v":33623,"vw":100.851337},{"c":100.67,"h":101.52,"l":100.355,"n":307,"o":101.06,"t":"2025-07-30T04:00:00Z","v":26405,"vw":101.082409},{"c":98.8363,"h":100.92,"l":98.75,"n":320,"o":100.34,"t":"2025-07-31T04:00:00Z","v":22888,"vw":99.955253},{"c":98.6329,"h":98.68,"l":97.52,"n":462,"o":98.31,"t":"2025-08-01T04:00:00Z","v":38819,"vw":98.124969},{"c":100.47,"h":100.47,"l":99.08,"n":662,"o":99.4,"t":"2025-08-04T04:00:00Z","v":39092,"vw":100.091159},{"c":100.41,"h":100.817,"l":99.9721,"n":669,"o":100.5,"t":"2025-08-05T04:00:00Z","v":55368,"vw":100.442664},{"c":98.5566,"h":99.95,"l":98.3784,"n":456,"o":99.95,"t":"2025-08-06T04:00:00Z","v":39705,"vw":99.193181},{"c":100.22,"h":100.36,"l":99.0684,"n":446,"o":99.29,"t":"2025-08-07T04:00:00Z","v":27168,"vw":99.545137},{"c":101.7437,"h":101.7437,"l":100.85,"n":289,"o":100.85,"t":"2025-08-08T04:00:00Z","v":10596,"vw":101.3606},{"c":101.455,"h":102.387,"l":101.36,"n":349,"o":101.95,"t":"2025-08-11T04:00:00Z","v":17661,"vw":101.772596},{"c":103.02,"h":103.02,"l":101.5,"n":400,"o":101.5,"t":"2025-08-12T04:00:00Z","v":28203,"vw":102.446581},{"c":104.8977,"h":104.9498,"l":103.24,"n":413,"o":103.24,"t":"2025-08-13T04:00:00Z","v":34090,"vw":104.563223},{"c":105,"h":105,"l":104.1318,"n":277,"o":104.46,"t":"2025-08-14T04:00:00Z","v":78585,"vw":104.649455},{"c":106.1654,"h":106.28,"l":105.58,"n":332,"o":105.58,"t":"2025-08-15T04:00:00Z","v":36885,"vw":106.056429},{"c":106.08,"h":106.825,"l":105.94,"n":449,"o":106.18,"t":"2025-08-18T04:00:00Z","v":15344,"vw":106.337391},{"c":106.4678,"h":107.2699,"l":106.2501,"n":322,"o":106.6185,"t":"2025-08-19T04:00:00Z","v":23754,"vw":106.472143},{"c":107.1974,"h":107.1974,"l":106.33,"n":226,"o":107.1319,"t":"2025-08-20T04:00:00Z","v":7747,"vw":106.782428},{"c":106.9637,"h":107.805,"l":106.53,"n":251,"o":106.77,"t":"2025-08-21T04:00:00Z","v":14904,"vw":107.26616},{"c":108.3,"h":108.83,"l":107.41,"n":271,"o":107.41,"t":"2025-08-22T04:00:00Z","v":17825,"vw":108.450845},{"c":107.06,"h":108.62,"l":106.861,"n":293,"o":108.62,"t":"2025-08-25T04:00:00Z","v":19401,"vw":107.516413},{"c":106.94,"h":107.085,"l":106.71,"n":244,"o":106.92,"t":"2025-08-26T04:00:00Z","v":18966,"vw":106.895183},{"c":107.3201,"h":107.59,"l":106.89,"n":331,"o":107.13,"t":"2025-08-27T04:00:00Z","v":39665,"vw":107.392401},{"c":106.8017,"h":107.1,"l":106.35,"n":291,"o":107.1,"t":"2025-08-28T04:00:00Z","v":25509,"vw":106.506678},{"c":107.3772,"h":107.3772,"l":106.71,"n":144,"o":106.71,"t":"2025-08-29T04:00:00Z","v":8868,"vw":106.980115},{"c":108.39,"h":108.88,"l":107.7735,"n":312,"o":107.78,"t":"2025-09-02T04:00:00Z","v":21234,"vw":108.246052},{"c":108.06,"h":108.795,"l":107.56,"n":231,"o":108.27,"t":"2025-09-03T04:00:00Z","v":13903,"vw":108.081176},{"c":108.33,"h":108.3388,"l":107.42,"n":262,"o":107.42,"t":"2025-09-04T04:00:00Z","v":16361,"vw":108.104938},{"c":109.8417,"h":109.8417,"l":108.65,"n":248,"o":108.65,"t":"2025-09-05T04:00:00Z","v":14683,"vw":109.422247},{"c":109.6526,"h":109.74,"l":108.74,"n":248,"o":109.61,"t":"2025-09-08T04:00:00Z","v":18473,"vw":109.306304},{"c":110.1419,"h":110.275,"l":109.17,"n":330,"o":109.74,"t":"2025-09-09T04:00:00Z","v":25179,"vw":109.816382},{"c":108.21,"h":109.75,"l":107.91,"n":335,"o":109.75,"t":"2025-09-10T04:00:00Z","v":26417,"vw":108.549074},{"c":110.6828,"h":110.77,"l":108.495,"n":351,"o":108.61,"t":"2025-09-11T04:00:00Z","v":20564,"vw":110.316304},{"c":109.1644,"h":110.5428,"l":109.1552,"n":363,"o":110.26,"t":"2025-09-12T04:00:00Z","v":16352,"vw":109.503692},{"c":108.19,"h":109.28,"l":108.155,"n":351,"o":109.15,"t":"2025-09-15T04:00:00Z","v":18217,"vw":108.539099},{"c":108.0808,"h":108.36,"l":107.92,"n":337,"o":108.04,"t":"2025-09-16T04:00:00Z","v":13002,"vw":108.128101},{"c":108.3594,"h":109.0124,"l":108.21,"n":368,"o":108.21,"t":"2025-09-17T04:00:00Z","v":63587,"vw":108.549751},{"c":109.5166,"h":109.65,"l":108.536,"n":364,"o":108.67,"t":"2025-09-18T04:00:00Z","v":41551,"vw":109.068359},{"c":109.0399,"h":109.78,"l":108.84,"n":238,"o":109.78,"t":"2025-09-19T04:00:00Z","v":19491,"vw":109.119114},{"c":109.11,"h":109.46,"l":108.6801,"n":370,"o":109,"t":"2025-09-22T04:00:00Z","v":15778,"vw":109.149339},{"c":109.09,"h":109.77,"l":108.9488,"n":287,"o":108.95,"t":"2025-09-23T04:00:00Z","v":13461,"vw":109.309873},{"c":108.8989,"h":109.2598,"l":108.67,"n":194,"o":109.05,"t":"2025-09-24T04:00:00Z","v":11856,"vw":108.872727},{"c":106.4558,"h":107.81,"l":105.9301,"n":317,"o":107.81,"t":"2025-09-25T04:00:00Z","v":24444,"vw":106.333255},{"c":107.64,"h":107.68,"l":106.86,"n":278,"o":106.86,"t":"2025-09-26T04:00:00Z","v":19136,"vw":107.361337},{"c":108.05,"h":108.11,"l":107.33,"n":320,"o":107.89,"t":"2025-09-29T04:00:00Z","v":17152,"vw":107.856417},{"c":109.6709,"h":109.805,"l":108.05,"n":384,"o":108.05,"t":"2025-09-30T04:00:00Z","v":23456,"vw":108.901043},{"c":111.65,"h":111.65,"l":109.64,"n":343,"o":109.64,"t":"2025-10-01T04:00:00Z","v":34744,"vw":110.704273},{"c":112.4952,"h":112.51,"l":111.35,"n":281,"o":111.35,"t":"2025-10-02T04:00:00Z","v":15375,"vw":112.000596},{"c":114.054,"h":114.39,"l":112.97,"n":334,"o":112.97,"t":"2025-10-03T04:00:00Z","v":34795,"vw":114.046217},{"c":113.31,"h":114.19,"l":113.2472,"n":348,"o":114.19,"t":"2025-10-06T04:00:00Z","v":19617,"vw":113.521534},{"c":113,"h":113.8754,"l":112.805,"n":450,"o":113.6,"t":"2025-10-07T04:00:00Z","v":17949,"vw":113.212987},{"c":113.1151,"h":113.61,"l":112.9329,"n":278,"o":113.61,"t":"2025-10-08T04:00:00Z","v":13712,"vw":113.313895},{"c":112.212,"h":113.5062,"l":112.19,"n":248,"o":113.29,"t":"2025-10-09T04:00:00Z","v":17320,"vw":112.979777},{"c":109.5826,"h":112.15,"l":109.5752,"n":246,"o":112.15,"t":"2025-10-10T04:00:00Z","v":10629,"vw":110.286833},{"c":110.01,"h":110.7,"l":109.76,"n":246,"o":109.76,"t":"2025-10-13T04:00:00Z","v":13785,"vw":110.393262},{"c":110.38,"h":111.005,"l":109.055,"n":275,"o":109.2,"t":"2025-10-14T04:00:00Z","v":10566,"vw":110.38401},{"c":110.78,"h":111.3,"l":110.05,"n":297,"o":110.545,"t":"2025-10-15T04:00:00Z","v":18162,"vw":110.934543},{"c":110.955,"h":111.925,"l":110.5201,"n":273,"o":110.92,"t":"2025-10-16T04:00:00Z","v":8549,"vw":111.125875},{"c":111.66,"h":111.87,"l":110.77,"n":296,"o":111.26,"t":"2025-10-17T04:00:00Z","v":17719,"vw":111.507735},{"c":113.13,"h":113.2784,"l":112.14,"n":222,"o":112.14,"t":"2025-10-20T04:00:00Z","v":7414,"vw":112.962863},{"c":113.4322,"h":113.54,"l":112.6221,"n":308,"o":113.12,"t":"2025-10-21T04:00:00Z","v":14097,"vw":113.204809},{"c":112.8228,"h":113.5362,"l":112.5172,"n":263,"o":113.45,"t":"2025-10-22T04:00:00Z","v":10746,"vw":113.001415},{"c":113.04,"h":113.09,"l":112.08,"n":277,"o":112.24,"t":"2025-10-23T04:00:00Z","v":10355,"vw":112.500254},{"c":113.2001,"h":113.68,"l":113.2001,"n":278,"o":113.68,"t":"2025-10-24T04:00:00Z","v":5452,"vw":113.493104},{"c":113.4011,"h":113.4011,"l":112.79,"n":318,"o":113.37,"t":"2025-10-27T04:00:00Z","v":8752,"vw":113.17944},{"c":112.6944,"h":113.54,"l":112.31,"n":380,"o":113.54,"t":"2025-10-28T04:00:00Z","v":20569,"vw":112.680778},{"c":111.6092,"h":113.08,"l":111.32,"n":268,"o":112.24,"t":"2025-10-29T04:00:00Z","v":10917,"vw":112.346268},{"c":110.15,"h":111.7124,"l":110.15,"n":310,"o":110.95,"t":"2025-10-30T04:00:00Z","v":21658,"vw":110.744054},{"c":111.4576,"h":111.61,"l":110.23,"n":283,"o":110.23,"t":"2025-10-31T04:00:00Z","v":11050,"vw":111.11332},{"c":111.32,"h":111.32,"l":109.5,"n":240,"o":111.3,"t":"2025-11-03T05:00:00Z","v":8341,"vw":110.536023},{"c":111.2742,"h":111.84,"l":110.41,"n":328,"o":110.41,"t":"2025-11-04T05:00:00Z","v":16452,"vw":111.369483},{"c":111.4704,"h":111.6635,"l":110.19,"n":183,"o":110.54,"t":"2025-11-05T05:00:00Z","v":23122,"vw":110.849127},{"c":110.32,"h":110.91,"l":110.035,"n":263,"o":110.91,"t":"2025-11-06T05:00:00Z","v":9901,"vw":110.403916},{"c":111.0159,"h":111.0159,"l":109.7544,"n":372,"o":110.2,"t":"2025-11-07T05:00:00Z","v":20228,"vw":110.135246},{"c":110.7,"h":110.88,"l":109.9662,"n":264,"o":110.78,"t":"2025-11-10T05:00:00Z","v":12206,"vw":110.36152},{"c":112.7912,"h":112.91,"l":110.85,"n":215,"o":110.85,"t":"2025-11-11T05:00:00Z","v":9129,"vw":112.404761},{"c":113.22,"h":113.76,"l":112.51,"n":304,"o":112.51,"t":"2025-11-12T05:00:00Z","v":14621,"vw":113.436231},{"c":112.2392,"h":113.86,"l":112.2392,"n":253,"o":112.85,"t":"2025-11-13T05:00:00Z","v":13048,"vw":113.021885},{"c":111.7235,"h":112.56,"l":111.35,"n":210,"o":111.35,"t":"2025-11-14T05:00:00Z","v":8793,"vw":112.145048},{"c":111.226,"h":112.7,"l":111.105,"n":302,"o":111.895,"t":"2025-11-17T05:00:00Z","v":42224,"vw":111.55435},{"c":111.88,"h":112.36,"l":110.88,"n":227,"o":111.4,"t":"2025-11-18T05:00:00Z","v":14282,"vw":111.523017},{"c":111.507,"h":112.235,"l":110.77,"n":211,"o":111.91,"t":"2025-11-19T05:00:00Z","v":13904,"vw":111.355685},{"c":110.84,"h":112.63,"l":110.54,"n":223,"o":112.22,"t":"2025-11-20T05:00:00Z","v":20108,"vw":111.629995},{"c":113.64,"h":114.1701,"l":110.93,"n":241,"o":110.93,"t":"2025-11-21T05:00:00Z","v":29846,"vw":113.74287},{"c":115.7842,"h":115.7901,"l":114.55,"n":238,"o":114.55,"t":"2025-11-24T05:00:00Z","v":19415,"vw":115.488232},{"c":118.1831,"h":118.195,"l":116.14,"n":238,"o":116.14,"t":"2025-11-25T05:00:00Z","v":12600,"vw":117.710225},{"c":118.4378,"h":118.78,"l":118.11,"n":248,"o":118.11,"t":"2025-11-26T05:00:00Z","v":13522,"vw":118.50913},{"c":118.1388,"h":118.5,"l":118.01,"n":98,"o":118.5,"t":"2025-11-28T05:00:00Z","v":2897,"vw":118.28834},{"c":116.34,"h":117.89,"l":116.34,"n":227,"o":117.34,"t":"2025-12-01T05:00:00Z","v":55486,"vw":117.346677},{"c":115.9091,"h":116.76,"l":115.6688,"n":245,"o":116.76,"t":"2025-12-02T05:00:00Z","v":12689,"vw":115.900109},{"c":115.76,"h":116.5119,"l":115.76,"n":295,"o":115.79,"t":"2025-12-03T05:00:00Z","v":51494,"vw":116.291928},{"c":115.5893,"h":116.045,"l":115.0473,"n":255,"o":115.98,"t":"2025-12-04T05:00:00Z","v":38349,"vw":115.498127},{"c":115.96,"h":116.27,"l":115.63,"n":217,"o":115.88,"t":"2025-12-05T05:00:00Z","v":50471,"vw":115.969579},{"c":114.0338,"h":116.09,"l":114.02,"n":220,"o":116.09,"t":"2025-12-08T05:00:00Z","v":12110,"vw":114.546224},{"c":113.48,"h":115.1799,"l":113.17,"n":323,"o":114.46,"t":"2025-12-09T05:00:00Z","v":31566,"vw":114.011905},{"c":114.6347,"h":114.71,"l":113.5,"n":219,"o":113.5,"t":"2025-12-10T05:00:00Z","v":11228,"vw":113.887756},{"c":115.4813,"h":115.6899,"l":114.45,"n":397,"o":114.45,"t":"2025-12-11T05:00:00Z","v":13377,"vw":115.453217},{"c":114.89,"h":115.57,"l":114.595,"n":324,"o":115.57,"t":"2025-12-12T05:00:00Z","v":10421,"vw":114.962894},{"c":115.47,"h":115.5,"l":115.0848,"n":260,"o":115.5,"t":"2025-12-15T05:00:00Z","v":8920,"vw":115.269426},{"c":114.26,"h":115.02,"l":113.4595,"n":303,"o":115.02,"t":"2025-12-16T05:00:00Z","v":19721,"vw":113.972864},{"c":113.67,"h":114.59,"l":113.67,"n":298,"o":114.05,"t":"2025-12-17T05:00:00Z","v":21240,"vw":114.074386},{"c":113.1,"h":113.8599,"l":112.76,"n":290,"o":113.55,"t":"2025-12-18T05:00:00Z","v":16702,"vw":113.528235},{"c":114.84,"h":114.95,"l":112.98,"n":228,"o":113.21,"t":"2025-12-19T05:00:00Z","v":7632,"vw":114.624895},{"c":115.6292,"h":115.79,"l":114.74,"n":278,"o":114.74,"t":"2025-12-22T05:00:00Z","v":9028,"vw":115.576567},{"c":115.13,"h":115.655,"l":115.03,"n":295,"o":115.29,"t":"2025-12-23T05:00:00Z","v":11181,"vw":115.182687},{"c":115.42,"h":115.515,"l":115.1576,"n":174,"o":115.19,"t":"2025-12-24T05:00:00Z","v":4088,"vw":115.323716},{"c":115.5547,"h":115.5547,"l":115.1367,"n":215,"o":115.17,"t":"2025-12-26T05:00:00Z","v":3455,"vw":115.250192},{"c":115.07,"h":115.63,"l":114.9401,"n":250,"o":115.57,"t":"2025-12-29T05:00:00Z","v":9467,"vw":115.255342},{"c":115.1,"h":115.39,"l":114.7302,"n":416,"o":115.27,"t":"2025-12-30T05:00:00Z","v":121827,"vw":115.004893},{"c":113.8213,"h":114.43,"l":113.82,"n":274,"o":114.43,"t":"2025-12-31T05:00:00Z","v":15231,"vw":114.303803},{"c":114.6008,"h":114.72,"l":113.1864,"n":300,"o":114.04,"t":"2026-01-02T05:00:00Z","v":49974,"vw":114.044865},{"c":116.39,"h":116.39,"l":114.479,"n":449,"o":114.52,"t":"2026-01-05T05:00:00Z","v":29705,"vw":115.265518},{"c":118.84,"h":119.13,"l":116.1,"n":416,"o":116.1,"t":"2026-01-06T05:00:00Z","v":28688,"vw":118.647428},{"c":119.31,"h":120.3399,"l":118.7601,"n":343,"o":119.38,"t":"2026-01-07T05:00:00Z","v":9920,"vw":119.421348},{"c":118.29,"h":119.4839,"l":118.11,"n":257,"o":118.84,"t":"2026-01-08T05:00:00Z","v":12797,"vw":118.737749},{"c":118.2015,"h":119.06,"l":118.0358,"n":246,"o":119.06,"t":"2026-01-09T05:00:00Z","v":23863,"vw":118.262725},{"c":117.01,"h":118,"l":116.14,"n":345,"o":118,"t":"2026-01-12T05:00:00Z","v":13073,"vw":116.638077},{"c":115.73,"h":117.19,"l":115.23,"n":460,"o":117.19,"t":"2026-01-13T05:00:00Z","v":57080,"vw":115.869926},{"c":116.3,"h":116.465,"l":115.3537,"n":352,"o":115.81,"t":"2026-01-14T05:00:00Z","v":15960,"vw":115.763163},{"c":116.84,"h":117.16,"l":115.45,"n":387,"o":116.45,"t":"2026-01-15T05:00:00Z","v":20686,"vw":116.803429},{"c":115.69,"h":116.72,"l":115.69,"n":273,"o":116.72,"t":"2026-01-16T05:00:00Z","v":10620,"vw":116.132657},{"c":116.11,"h":116.6795,"l":114.12,"n":401,"o":114.74,"t":"2026-01-20T05:00:00Z","v":15033,"vw":116.073815},{"c":117.85,"h":117.857,"l":116.3016,"n":303,"o":116.33,"t":"2026-01-21T05:00:00Z","v":18143,"vw":117.051725},{"c":118.1254,"h":118.63,"l":117.2787,"n":308,"o":117.73,"t":"2026-01-22T05:00:00Z","v":15927,"vw":118.321115},{"c":117.23,"h":118.11,"l":116.9871,"n":275,"o":118.11,"t":"2026-01-23T05:00:00Z","v":31251,"vw":117.224945},{"c":117.48,"h":118,"l":117.4358,"n":364,"o":118,"t":"2026-01-26T05:00:00Z","v":33860,"vw":117.667796},{"c":116.34,"h":117.395,"l":115.98,"n":379,"o":116.89,"t":"2026-01-27T05:00:00Z","v":29518,"vw":116.842871},{"c":114.9201,"h":115.61,"l":114.9201,"n":273,"o":115.61,"t":"2026-01-28T05:00:00Z","v":11792,"vw":115.254328},{"c":114.53,"h":115.2,"l":114.2937,"n":320,"o":115.2,"t":"2026-01-29T05:00:00Z","v":61874,"vw":114.609074},{"c":114.325,"h":114.51,"l":113.4145,"n":597,"o":113.99,"t":"2026-01-30T05:00:00Z","v":259780,"vw":113.591576},{"c":114.72,"h":114.79,"l":113.9801,"n":400,"o":114.2,"t":"2026-02-02T05:00:00Z","v":65809,"vw":114.372864},{"c":114.0409,"h":115.94,"l":113.58,"n":307,"o":114.26,"t":"2026-02-03T05:00:00Z","v":23489,"vw":115.001869},{"c":114.43,"h":115.185,"l":114.1174,"n":299,"o":114.56,"t":"2026-02-04T05:00:00Z","v":18405,"vw":114.791156},{"c":113.995,"h":115.1416,"l":113.81,"n":253,"o":114.3,"t":"2026-02-05T05:00:00Z","v":13219,"vw":114.560027},{"c":115.79,"h":115.79,"l":113.93,"n":250,"o":113.93,"t":"2026-02-06T05:00:00Z","v":23149,"vw":114.95532},{"c":114.19,"h":115.31,"l":114.04,"n":282,"o":115.31,"t":"2026-02-09T05:00:00Z","v":15683,"vw":114.305338},{"c":113.58,"h":114.7,"l":113.58,"n":313,"o":114.27,"t":"2026-02-10T05:00:00Z","v":44250,"vw":114.230267},{"c":114.82,"h":115.01,"l":113,"n":342,"o":113.39,"t":"2026-02-11T05:00:00Z","v":32604,"vw":114.553289},{"c":113.18,"h":114.8124,"l":113.08,"n":225,"o":114.52,"t":"2026-02-12T05:00:00Z","v":22315,"vw":113.761873},{"c":114.65,"h":115.3999,"l":113.58,"n":214,"o":113.58,"t":"2026-02-13T05:00:00Z","v":12490,"vw":114.781747},{"c":114.8,"h":115.15,"l":114.24,"n":295,"o":114.73,"t":"2026-02-17T05:00:00Z","v":16621,"vw":114.767843},{"c":115.521,"h":115.88,"l":114.43,"n":279,"o":114.43,"t":"2026-02-18T05:00:00Z","v":14346,"vw":115.405314},{"c":115.65,"h":115.65,"l":114.5701,"n":161,"o":115.23,"t":"2026-02-19T05:00:00Z","v":49548,"vw":114.873942},{"c":115.75,"h":115.75,"l":114.9036,"n":244,"o":115.15,"t":"2026-02-20T05:00:00Z","v":6747,"vw":115.368747},{"c":116.024,"h":116.024,"l":115.3801,"n":180,"o":115.83,"t":"2026-02-23T05:00:00Z","v":8457,"vw":115.803899},{"c":115.9198,"h":116.12,"l":115.7,"n":171,"o":115.79,"t":"2026-02-24T05:00:00Z","v":9176,"vw":115.967043},{"c":116.04,"h":116.75,"l":115.83,"n":206,"o":116.59,"t":"2026-02-25T05:00:00Z","v":23196,"vw":116.12626},{"c":115.6165,"h":115.84,"l":114.51,"n":235,"o":115.84,"t":"2026-02-26T05:00:00Z","v":13775,"vw":115.313847},{"c":116.2353,"h":116.2353,"l":114.85,"n":170,"o":114.85,"t":"2026-02-27T05:00:00Z","v":6628,"vw":115.826617},{"c":115.04,"h":115.37,"l":114.38,"n":207,"o":115.24,"t":"2026-03-02T05:00:00Z","v":55522,"vw":115.111746},{"c":113.12,"h":113.7686,"l":111.825,"n":230,"o":113.11,"t":"2026-03-03T05:00:00Z","v":11275,"vw":112.975168},{"c":113.94,"h":114.37,"l":112.78,"n":165,"o":113.63,"t":"2026-03-04T05:00:00Z","v":6581,"vw":113.898625},{"c":111.81,"h":113.01,"l":111.3901,"n":258,"o":113.01,"t":"2026-03-05T05:00:00Z","v":12343,"vw":111.907921},{"c":110.995,"h":111.14,"l":109.98,"n":191,"o":110.94,"t":"2026-03-06T05:00:00Z","v":9334,"vw":110.587357},{"c":111.889,"h":111.9376,"l":109.155,"n":328,"o":109.93,"t":"2026-03-09T04:00:00Z","v":20530,"vw":110.467828},{"c":110.68,"h":111.8709,"l":110.68,"n":239,"o":111.71,"t":"2026-03-10T04:00:00Z","v":18565,"vw":111.360689},{"c":110.3046,"h":110.6795,"l":110.03,"n":209,"o":110.1488,"t":"2026-03-11T04:00:00Z","v":13859,"vw":110.30313},{"c":108.23,"h":110.2425,"l":108.23,"n":321,"o":109.225,"t":"2026-03-12T04:00:00Z","v":13254,"vw":109.042906},{"c":107.9383,"h":109.3298,"l":107.8503,"n":211,"o":109.3298,"t":"2026-03-13T04:00:00Z","v":12906,"vw":108.292469},{"c":108.597,"h":109.245,"l":108.47,"n":334,"o":108.68,"t":"2026-03-16T04:00:00Z","v":12214,"vw":108.723547},{"c":109.17,"h":110.0903,"l":108.78,"n":260,"o":108.78,"t":"2026-03-17T04:00:00Z","v":8899,"vw":109.632788},{"c":107.23,"h":108.48,"l":107.23,"n":257,"o":108.48,"t":"2026-03-18T04:00:00Z","v":19040,"vw":107.776234},{"c":106.962,"h":107.585,"l":106.66,"n":180,"o":107.41,"t":"2026-03-19T04:00:00Z","v":8484,"vw":107.02203},{"c":105.45,"h":106.7365,"l":105.39,"n":254,"o":106.66,"t":"2026-03-20T04:00:00Z","v":33793,"vw":105.784318},{"c":106.41,"h":107.3,"l":106.104,"n":252,"o":106.88,"t":"2026-03-23T04:00:00Z","v":24038,"vw":107.048923},{"c":105.81,"h":106.39,"l":104.64,"n":218,"o":105.54,"t":"2026-03-24T04:00:00Z","v":36305,"vw":106.145396},{"c":108.068,"h":108.1,"l":106.83,"n":183,"o":106.83,"t":"2026-03-25T04:00:00Z","v":24375,"vw":107.598818},{"c":107.33,"h":108.53,"l":107.05,"n":194,"o":107.05,"t":"2026-03-26T04:00:00Z","v":27875,"vw":108.081018},{"c":104.58,"h":106.96,"l":104.525,"n":242,"o":106.96,"t":"2026-03-27T04:00:00Z","v":22053,"vw":105.473322},{"c":105.19,"h":105.8172,"l":104.95,"n":361,"o":105.77,"t":"2026-03-30T04:00:00Z","v":21400,"vw":105.427476},{"c":109.77,"h":109.77,"l":108.01,"n":311,"o":108.11,"t":"2026-03-31T04:00:00Z","v":21655,"vw":108.56922},{"c":110.6264,"h":111.16,"l":110.11,"n":388,"o":110.13,"t":"2026-04-01T04:00:00Z","v":39906,"vw":110.713409},{"c":110.39,"h":110.5,"l":108.8725,"n":237,"o":109.34,"t":"2026-04-02T04:00:00Z","v":7540,"vw":109.788474},{"c":110.5697,"h":110.97,"l":110.18,"n":220,"o":110.18,"t":"2026-04-06T04:00:00Z","v":14316,"vw":110.523775},{"c":110.69,"h":110.91,"l":110.0155,"n":190,"o":110.64,"t":"2026-04-07T04:00:00Z","v":9779,"vw":110.361857},{"c":112.65,"h":112.78,"l":112.23,"n":196,"o":112.53,"t":"2026-04-08T04:00:00Z","v":11575,"vw":112.656768},{"c":112.796,"h":112.99,"l":111.61,"n":205,"o":112,"t":"2026-04-09T04:00:00Z","v":10743,"vw":112.043535},{"c":111.8695,"h":113.32,"l":111.61,"n":146,"o":113.32,"t":"2026-04-10T04:00:00Z","v":10417,"vw":112.151968},{"c":113.0403,"h":113.0403,"l":111.3701,"n":257,"o":111.67,"t":"2026-04-13T04:00:00Z","v":9464,"vw":112.314712},{"c":114.0108,"h":114.65,"l":113.16,"n":266,"o":113.2,"t":"2026-04-14T04:00:00Z","v":16691,"vw":114.256548},{"c":113.5695,"h":114.185,"l":112.9904,"n":312,"o":114.16,"t":"2026-04-15T04:00:00Z","v":10781,"vw":113.451057},{"c":112.7273,"h":114.05,"l":112.6,"n":279,"o":113.48,"t":"2026-04-16T04:00:00Z","v":10823,"vw":113.119376},{"c":114.82,"h":115.09,"l":113.56,"n":337,"o":113.56,"t":"2026-04-17T04:00:00Z","v":13512,"vw":114.689449},{"c":114.2057,"h":114.5001,"l":114.0501,"n":252,"o":114.48,"t":"2026-04-20T04:00:00Z","v":8664,"vw":114.303723},{"c":113.2061,"h":114.945,"l":113.15,"n":241,"o":114.9,"t":"2026-04-21T04:00:00Z","v":8948,"vw":113.981958},{"c":113.58,"h":114.2301,"l":113.3,"n":263,"o":113.87,"t":"2026-04-22T04:00:00Z","v":8204,"vw":113.730133},{"c":112.4241,"h":113.4,"l":111.6599,"n":215,"o":113.4,"t":"2026-04-23T04:00:00Z","v":8182,"vw":112.497588},{"c":112.517,"h":112.88,"l":111.4901,"n":318,"o":112.88,"t":"2026-04-24T04:00:00Z","v":15033,"vw":112.055537},{"c":113.6168,"h":114.1413,"l":112.99,"n":288,"o":112.99,"t":"2026-04-27T04:00:00Z","v":87356,"vw":113.886213},{"c":112.31,"h":113.89,"l":112.19,"n":319,"o":113.89,"t":"2026-04-28T04:00:00Z","v":19897,"vw":112.657579},{"c":111.91,"h":111.94,"l":111.32,"n":196,"o":111.5,"t":"2026-04-29T04:00:00Z","v":11020,"vw":111.681924},{"c":112.93,"h":112.93,"l":111.75,"n":191,"o":111.75,"t":"2026-04-30T04:00:00Z","v":18317,"vw":112.173563},{"c":112.4524,"h":112.92,"l":112.34,"n":326,"o":112.92,"t":"2026-05-01T04:00:00Z","v":38373,"vw":112.464097},{"c":112.544,"h":112.87,"l":112.1,"n":225,"o":112.38,"t":"2026-05-04T04:00:00Z","v":11536,"vw":112.440757},{"c":112.9326,"h":113.1,"l":112.42,"n":187,"o":112.65,"t":"2026-05-05T04:00:00Z","v":10595,"vw":112.676985},{"c":115.0686,"h":115.09,"l":113.59,"n":271,"o":113.59,"t":"2026-05-06T04:00:00Z","v":30636,"vw":114.824914},{"c":113.4753,"h":114.41,"l":113.35,"n":232,"o":114.41,"t":"2026-05-07T04:00:00Z","v":10724,"vw":113.619686},{"c":113.2219,"h":114.04,"l":112.75,"n":156,"o":114.04,"t":"2026-05-08T04:00:00Z","v":4681,"vw":113.103655},{"c":112.47,"h":113.3999,"l":112.0768,"n":213,"o":113.36,"t":"2026-05-11T04:00:00Z","v":8735,"vw":112.704606},{"c":114.2304,"h":114.39,"l":112.295,"n":256,"o":112.69,"t":"2026-05-12T04:00:00Z","v":143396,"vw":113.039358},{"c":114.1074,"h":114.25,"l":113.47,"n":237,"o":113.47,"t":"2026-05-13T04:00:00Z","v":12968,"vw":114.04482},{"c":113.62,"h":114.3402,"l":113.62,"n":175,"o":114.05,"t":"2026-05-14T04:00:00Z","v":7093,"vw":113.995764},{"c":112.61,"h":113.62,"l":112.61,"n":189,"o":113.62,"t":"2026-05-15T04:00:00Z","v":10469,"vw":112.932376},{"c":113.3323,"h":113.7,"l":112.41,"n":264,"o":112.41,"t":"2026-05-18T04:00:00Z","v":29625,"vw":113.219911},{"c":113.584,"h":114.12,"l":112.525,"n":295,"o":112.73,"t":"2026-05-19T04:00:00Z","v":18666,"vw":113.724707},{"c":113.986,"h":114.15,"l":113.36,"n":188,"o":113.36,"t":"2026-05-20T04:00:00Z","v":8453,"vw":113.797397},{"c":114.42,"h":114.42,"l":113.4401,"n":297,"o":113.53,"t":"2026-05-21T04:00:00Z","v":14487,"vw":113.857881},{"c":114.7786,"h":115.32,"l":114.3798,"n":258,"o":114.47,"t":"2026-05-22T04:00:00Z","v":14214,"vw":114.764101},{"c":114.2655,"h":114.82,"l":113.87,"n":264,"o":114.82,"t":"2026-05-26T04:00:00Z","v":35160,"vw":114.399692},{"c":114.3021,"h":115.54,"l":114.2,"n":295,"o":114.61,"t":"2026-05-27T04:00:00Z","v":14315,"vw":114.864988},{"c":115.4944,"h":115.81,"l":114.22,"n":276,"o":114.22,"t":"2026-05-28T04:00:00Z","v":15842,"vw":115.451274},{"c":115.17,"h":115.72,"l":115,"n":408,"o":115.53,"t":"2026-05-29T04:00:00Z","v":68873,"vw":115.635601},{"c":114.52,"h":114.81,"l":114.06,"n":238,"o":114.52,"t":"2026-06-01T04:00:00Z","v":13337,"vw":114.519151},{"c":112.7354,"h":113.14,"l":112.6601,"n":280,"o":112.865,"t":"2026-06-02T04:00:00Z","v":6942,"vw":112.887993},{"c":114.4006,"h":114.4006,"l":112.37,"n":213,"o":112.37,"t":"2026-06-03T04:00:00Z","v":7326,"vw":113.857435},{"c":116.67,"h":117.41,"l":115.75,"n":228,"o":115.75,"t":"2026-06-04T04:00:00Z","v":13031,"vw":116.51942},{"c":116.6194,"h":116.7159,"l":116.2731,"n":167,"o":116.7159,"t":"2026-06-05T04:00:00Z","v":5517,"vw":116.648905},{"c":115.8773,"h":116.51,"l":115.59,"n":218,"o":116.51,"t":"2026-06-08T04:00:00Z","v":6099,"vw":115.927331},{"c":118.3475,"h":118.37,"l":116.48,"n":283,"o":116.48,"t":"2026-06-09T04:00:00Z","v":11955,"vw":117.563323},{"c":116.758,"h":118.37,"l":116.645,"n":194,"o":118.26,"t":"2026-06-10T04:00:00Z","v":11515,"vw":117.775243},{"c":117.39,"h":117.91,"l":116.574,"n":212,"o":116.7,"t":"2026-06-11T04:00:00Z","v":14943,"vw":117.120335},{"c":117.52,"h":118.01,"l":117.06,"n":1700,"o":117.25,"t":"2026-06-12T04:00:00Z","v":234715,"vw":117.642982},{"c":117.45,"h":117.94,"l":116.88,"n":860,"o":117.94,"t":"2026-06-15T04:00:00Z","v":65745,"vw":117.357858},{"c":117.16,"h":118.03,"l":117.1334,"n":499,"o":117.73,"t":"2026-06-16T04:00:00Z","v":25199,"vw":117.62851},{"c":115.94,"h":117.73,"l":115.4,"n":488,"o":117.05,"t":"2026-06-17T04:00:00Z","v":83135,"vw":117.288753},{"c":115.45,"h":116.24,"l":114.88,"n":693,"o":116.24,"t":"2026-06-18T04:00:00Z","v":44606,"vw":115.367486},{"c":115.64,"h":116.045,"l":115.06,"n":447,"o":115.48,"t":"2026-06-22T04:00:00Z","v":32256,"vw":115.83975},{"c":116.69,"h":117.105,"l":115.89,"n":668,"o":115.89,"t":"2026-06-23T04:00:00Z","v":31601,"vw":116.618957},{"c":118.75,"h":119.115,"l":117.32,"n":641,"o":117.32,"t":"2026-06-24T04:00:00Z","v":32383,"vw":118.564053},{"c":120.45,"h":121.385,"l":118.96,"n":589,"o":118.96,"t":"2026-06-25T04:00:00Z","v":40827,"vw":120.59381},{"c":122.92,"h":122.92,"l":120.07,"n":466,"o":120.07,"t":"2026-06-26T04:00:00Z","v":14323,"vw":122.000742},{"c":122.89,"h":123.16,"l":122.17,"n":874,"o":123.16,"t":"2026-06-29T04:00:00Z","v":162247,"vw":122.502206},{"c":122.4,"h":122.98,"l":121.41,"n":765,"o":122.98,"t":"2026-06-30T04:00:00Z","v":68986,"vw":122.231929},{"c":123.51,"h":123.84,"l":122.34,"n":617,"o":122.34,"t":"2026-07-01T04:00:00Z","v":59195,"vw":123.307804},{"c":126.2,"h":126.2,"l":124.26,"n":803,"o":124.26,"t":"2026-07-02T04:00:00Z","v":65148,"vw":125.795074},{"c":125.82,"h":126.15,"l":124.3605,"n":495,"o":126.15,"t":"2026-07-06T04:00:00Z","v":46065,"vw":124.901937},{"c":126.74,"h":127.535,"l":126.25,"n":676,"o":126.68,"t":"2026-07-07T04:00:00Z","v":63008,"vw":126.616712},{"c":124.38,"h":125.61,"l":124.06,"n":733,"o":125.61,"t":"2026-07-08T04:00:00Z","v":41630,"vw":124.594789},{"c":125.2,"h":125.765,"l":123.89,"n":625,"o":123.89,"t":"2026-07-09T04:00:00Z","v":49095,"vw":124.92177},{"c":123.93,"h":125.57,"l":123.435,"n":1051,"o":125.57,"t":"2026-07-10T04:00:00Z","v":52749,"vw":123.853727},{"c":123.66,"h":124.2,"l":123.54,"n":735,"o":123.71,"t":"2026-07-13T04:00:00Z","v":30387,"vw":123.803584},{"c":121.88,"h":122.42,"l":121.26,"n":2784,"o":122.36,"t":"2026-07-14T04:00:00Z","v":128752,"vw":121.768065},{"c":122.63,"h":122.88,"l":121.3201,"n":775,"o":121.52,"t":"2026-07-15T04:00:00Z","v":42373,"vw":122.430591},{"c":124.2,"h":124.63,"l":123.5,"n":1543,"o":123.5,"t":"2026-07-16T04:00:00Z","v":75448,"vw":124.249049},{"c":123.44,"h":124.88,"l":123.08,"n":824,"o":123.65,"t":"2026-07-17T04:00:00Z","v":42086,"vw":123.772336},{"c":122.14,"h":123.15,"l":121.97,"n":847,"o":123.15,"t":"2026-07-20T04:00:00Z","v":40464,"vw":122.580018},{"c":122.83,"h":122.83,"l":120.46,"n":838,"o":121.19,"t":"2026-07-21T04:00:00Z","v":73487,"vw":122.460545},{"c":121.65,"h":123.19,"l":121.625,"n":504,"o":123.19,"t":"2026-07-22T04:00:00Z","v":22071,"vw":122.367157},{"c":123.02,"h":123.35,"l":121.93,"n":666,"o":121.93,"t":"2026-07-23T04:00:00Z","v":33925,"vw":122.713364},{"c":124.05,"h":124.82,"l":123.84,"n":770,"o":123.84,"t":"2026-07-24T04:00:00Z","v":34904,"vw":124.460917},{"c":125.11,"h":125.955,"l":124.92,"n":763,"o":124.92,"t":"2026-07-27T04:00:00Z","v":36809,"vw":125.587286},{"c":128.3,"h":128.3,"l":126.18,"n":1793,"o":126.18,"t":"2026-07-28T04:00:00Z","v":122953,"vw":127.466},{"c":128.24,"h":128.67,"l":127.67,"n":822,"o":128,"t":"2026-07-29T04:00:00Z","v":84588,"vw":128.059491},{"c":127.98,"h":127.98,"l":126.49,"n":591,"o":127.39,"t":"2026-07-30T04:00:00Z","v":22018,"vw":127.167467},{"c":127.08,"h":127.91,"l":125.63,"n":709,"o":127.91,"t":"2026-07-31T04:00:00Z","v":66373,"vw":126.136462},{"c":127.99,"h":128.21,"l":127.57,"n":570,"o":127.99,"t":"2026-08-03T04:00:00Z","v":153382,"vw":128.009165},{"c":128.4,"h":128.595,"l":127.165,"n":1336,"o":127.52,"t":"2026-08-04T04:00:00Z","v":47418,"vw":128.211437},{"c":128.3,"h":128.59,"l":127.46,"n":2025,"o":128.59,"t":"2026-08-05T04:00:00Z","v":102235,"vw":128.009194},{"c":127.59,"h":129,"l":127.05,"n":739,"o":129,"t":"2026-08-06T04:00:00Z","v":39668,"vw":127.596785},{"c":130.97,"h":130.97,"l":129.06,"n":918,"o":129.67,"t":"2026-08-07T04:00:00Z","v":41876,"vw":130.145207},{"c":132.23,"h":132.27,"l":130.8174,"n":888,"o":130.82,"t":"2026-08-10T04:00:00Z","v":54973,"vw":131.79824},{"c":131.52,"h":132.4,"l":131.45,"n":847,"o":132.34,"t":"2026-08-11T04:00:00Z","v":46449,"vw":131.985214},{"c":131.825,"h":131.85,"l":130.275,"n":813,"o":130.53,"t":"2026-08-12T04:00:00Z","v":33892,"vw":131.107921},{"c":131.5,"h":132.375,"l":131.284,"n":779,"o":132.37,"t":"2026-08-13T04:00:00Z","v":30539,"vw":131.755605},{"c":131.22,"h":131.56,"l":130.91,"n":475,"o":131.56,"t":"2026-08-14T04:00:00Z","v":29538,"vw":131.349594},{"c":131.1407,"h":131.49,"l":130.64,"n":826,"o":130.64,"t":"2026-08-17T04:00:00Z","v":155689,"vw":131.230794},{"c":132.0922,"h":132.98,"l":131.58,"n":909,"o":131.58,"t":"2026-08-18T04:00:00Z","v":34686,"vw":132.514172},{"c":134.99,"h":135.45,"l":133.78,"n":1327,"o":133.78,"t":"2026-08-19T04:00:00Z","v":42592,"vw":134.751402},{"c":133.87,"h":135.1803,"l":133.7766,"n":466,"o":134.6861,"t":"2026-08-20T04:00:00Z","v":17150,"vw":134.554497},{"c":135.22,"h":135.39,"l":134.165,"n":393,"o":134.165,"t":"2026-08-21T04:00:00Z","v":12752,"vw":135.116115},{"c":134.7997,"h":134.92,"l":134.42,"n":458,"o":134.8,"t":"2026-08-24T04:00:00Z","v":18220,"vw":134.643409},{"c":135.295,"h":135.38,"l":134.59,"n":604,"o":134.94,"t":"2026-08-25T04:00:00Z","v":24228,"vw":135.093423},{"c":135.09,"h":135.8199,"l":134.665,"n":629,"o":134.75,"t":"2026-08-26T04:00:00Z","v":21112,"vw":135.420166},{"c":134.3386,"h":135.36,"l":134.18,"n":2588,"o":134.18,"t":"2026-08-27T04:00:00Z","v":132667,"vw":134.989187},{"c":133.175,"h":134.34,"l":133.01,"n":842,"o":134.34,"t":"2026-08-28T04:00:00Z","v":41055,"vw":133.340928},{"c":132.89,"h":132.9927,"l":131.655,"n":849,"o":132.75,"t":"2026-08-31T04:00:00Z","v":54759,"vw":132.658094},{"c":133.01,"h":134.01,"l":132.83,"n":890,"o":133.01,"t":"2026-09-01T04:00:00Z","v":36510,"vw":133.274249},{"c":134.2149,"h":134.81,"l":133.28,"n":864,"o":133.28,"t":"2026-09-02T04:00:00Z","v":136341,"vw":134.066429},{"c":134.46,"h":134.84,"l":133.16,"n":718,"o":134.84,"t":"2026-09-03T04:00:00Z","v":34722,"vw":133.805453},{"c":133.456,"h":133.72,"l":132.92,"n":725,"o":133.24,"t":"2026-09-04T04:00:00Z","v":52948,"vw":133.41572},{"c":130.7,"h":132.16,"l":130.7,"n":1069,"o":131.9,"t":"2026-09-08T04:00:00Z","v":47916,"vw":131.309571},{"c":130.87,"h":131.04,"l":129.92,"n":1994,"o":130.5,"t":"2026-09-09T04:00:00Z","v":112028,"vw":130.704587},{"c":129.3,"h":130.33,"l":129.1801,"n":1187,"o":130.33,"t":"2026-09-10T04:00:00Z","v":58723,"vw":129.704803},{"c":129.66,"h":130.58,"l":129.23,"n":2057,"o":130.32,"t":"2026-09-11T04:00:00Z","v":125474,"vw":129.545017},{"c":131.41,"h":131.445,"l":130.54,"n":971,"o":130.88,"t":"2026-09-14T04:00:00Z","v":87067,"vw":131.170103},{"c":130.88,"h":131.4,"l":130.09,"n":1562,"o":130.9,"t":"2026-09-15T04:00:00Z","v":119435,"vw":130.841703},{"c":131,"h":132.04,"l":130.65,"n":965,"o":130.76,"t":"2026-09-16T04:00:00Z","v":53172,"vw":131.478038},{"c":131.56,"h":131.92,"l":131.455,"n":698,"o":131.71,"t":"2026-09-17T04:00:00Z","v":45889,"vw":131.719483},{"c":130.77,"h":131.65,"l":130.595,"n":1416,"o":131.3,"t":"2026-09-18T04:00:00Z","v":53105,"vw":130.860103},{"c":130.87,"h":131.29,"l":130.675,"n":671,"o":130.97,"t":"2026-09-21T04:00:00Z","v":43754,"vw":131.012435},{"c":132.12,"h":132.49,"l":130.8202,"n":508,"o":131.02,"t":"2026-09-22T04:00:00Z","v":87351,"vw":132.322563},{"c":130.7,"h":132.44,"l":130.5,"n":558,"o":131.85,"t":"2026-09-23T04:00:00Z","v":27686,"vw":131.135139},{"c":130.85,"h":131.64,"l":130.03,"n":792,"o":130.03,"t":"2026-09-24T04:00:00Z","v":33894,"vw":130.819165},{"c":131.46,"h":131.69,"l":130.67,"n":588,"o":131.08,"t":"2026-09-25T04:00:00Z","v":19554,"vw":131.278081},{"c":131.83,"h":132.3,"l":130.95,"n":499,"o":130.95,"t":"2026-09-28T04:00:00Z","v":35000,"vw":131.720232},{"c":131.27,"h":131.38,"l":130.3,"n":779,"o":131.38,"t":"2026-09-29T04:00:00Z","v":27891,"vw":130.704492},{"c":130.74,"h":131.89,"l":130.71,"n":621,"o":131.49,"t":"2026-09-30T04:00:00Z","v":32952,"vw":131.410312},{"c":129.1,"h":130.7858,"l":129.06,"n":776,"o":130.43,"t":"2026-10-01T04:00:00Z","v":51942,"vw":129.946292},{"c":129.51,"h":129.8625,"l":129.03,"n":483,"o":129.66,"t":"2026-10-02T04:00:00Z","v":21335,"vw":129.417553},{"c":130.95,"h":131.335,"l":129.3,"n":513,"o":129.3,"t":"2026-10-05T04:00:00Z","v":24219,"vw":130.032036},{"c":129.21,"h":131.98,"l":128.9984,"n":943,"o":131.61,"t":"2026-10-06T04:00:00Z","v":45732,"vw":129.566999},{"c":128.8,"h":130.12,"l":128.7255,"n":699,"o":128.79,"t":"2026-10-07T04:00:00Z","v":42512,"vw":129.4022},{"c":128.39,"h":128.54,"l":126.7,"n":2608,"o":128.11,"t":"2026-10-08T04:00:00Z","v":319390,"vw":127.517653},{"c":130.15,"h":130.54,"l":128.54,"n":874,"o":128.54,"t":"2026-10-09T04:00:00Z","v":75142,"vw":130.148084},{"c":130.88,"h":131,"l":130.26,"n":470,"o":130.26,"t":"2026-10-12T04:00:00Z","v":28457,"vw":130.763319},{"c":129.89,"h":131.345,"l":129.475,"n":1295,"o":131.07,"t":"2026-10-13T04:00:00Z","v":53820,"vw":130.342528},{"c":131.6,"h":131.8,"l":129.8301,"n":589,"o":130.18,"t":"2026-10-14T04:00:00Z","v":35591,"vw":131.42006},{"c":134.5,"h":134.86,"l":132.8876,"n":573,"o":132.93,"t":"2026-10-15T04:00:00Z","v":64746,"vw":134.541233},{"c":132.43,"h":135.19,"l":132.17,"n":496,"o":135.19,"t":"2026-10-16T04:00:00Z","v":19569,"vw":133.395718},{"c":132.41,"h":133.0924,"l":132.325,"n":440,"o":132.53,"t":"2026-10-19T04:00:00Z","v":28298,"vw":132.604528},{"c":135.05,"h":135.26,"l":133.24,"n":393,"o":133.24,"t":"2026-10-20T04:00:00Z","v":22668,"vw":134.721296},{"c":134.84,"h":135.92,"l":134.33,"n":514,"o":134.48,"t":"2026-10-21T04:00:00Z","v":26025,"vw":134.836494},{"c":136.57,"h":136.6,"l":134.76,"n":714,"o":134.85,"t":"2026-10-22T04:00:00Z","v":39740,"vw":135.487457}],"volatilityBars":[{"c":131.3,"h":131.3,"l":131.3,"n":3,"o":131.3,"t":"2026-09-21T13:00:00Z","v":901,"vw":131.3},{"c":130.675,"h":130.97,"l":130.675,"n":6,"o":130.97,"t":"2026-09-21T13:30:00Z","v":537,"vw":130.748612},{"c":131.09,"h":131.29,"l":131.085,"n":22,"o":131.29,"t":"2026-09-21T14:00:00Z","v":1713,"vw":131.194708},{"c":131.02,"h":131.02,"l":131,"n":16,"o":131,"t":"2026-09-21T14:15:00Z","v":305,"vw":131.01},{"c":131.005,"h":131.005,"l":131.005,"n":2,"o":131.005,"t":"2026-09-21T14:30:00Z","v":156,"vw":131.005},{"c":131.04,"h":131.04,"l":130.98,"n":8,"o":131.04,"t":"2026-09-21T14:45:00Z","v":507,"vw":131.02},{"c":130.905,"h":130.905,"l":130.905,"n":3,"o":130.905,"t":"2026-09-21T15:00:00Z","v":142,"vw":130.905},{"c":130.85,"h":130.91,"l":130.84,"n":21,"o":130.875,"t":"2026-09-21T15:15:00Z","v":2755,"vw":130.885583},{"c":131,"h":131.03,"l":131,"n":6,"o":131.03,"t":"2026-09-21T15:30:00Z","v":274,"vw":131.015},{"c":131.08,"h":131.08,"l":131.0799,"n":2,"o":131.0799,"t":"2026-09-21T15:45:00Z","v":290,"vw":131.07995},{"c":131.115,"h":131.12,"l":131.0609,"n":18,"o":131.0609,"t":"2026-09-21T16:00:00Z","v":1729,"vw":131.111861},{"c":131.1695,"h":131.1874,"l":131.1477,"n":9,"o":131.1874,"t":"2026-09-21T16:15:00Z","v":701,"vw":131.172218},{"c":131.03,"h":131.06,"l":131.03,"n":36,"o":131.06,"t":"2026-09-21T17:15:00Z","v":5248,"vw":131.056604},{"c":131.05,"h":131.05,"l":130.99,"n":13,"o":131.05,"t":"2026-09-21T17:30:00Z","v":1721,"vw":131.041509},{"c":131.09,"h":131.09,"l":131.09,"n":2,"o":131.09,"t":"2026-09-21T17:45:00Z","v":192,"vw":131.09},{"c":131.17,"h":131.19,"l":131.0856,"n":6,"o":131.0856,"t":"2026-09-21T18:00:00Z","v":524,"vw":131.162954},{"c":131.2,"h":131.2,"l":131.2,"n":2,"o":131.2,"t":"2026-09-21T18:30:00Z","v":205,"vw":131.2},{"c":131.15,"h":131.18,"l":131.1,"n":60,"o":131.18,"t":"2026-09-21T19:00:00Z","v":7268,"vw":131.142553},{"c":130.89,"h":131.075,"l":130.89,"n":79,"o":131.075,"t":"2026-09-21T19:15:00Z","v":10816,"vw":130.910386},{"c":130.89,"h":130.94,"l":130.89,"n":5,"o":130.94,"t":"2026-09-21T19:30:00Z","v":548,"vw":130.914668},{"c":130.87,"h":130.99,"l":130.87,"n":29,"o":130.99,"t":"2026-09-21T19:45:00Z","v":2696,"vw":130.931525},{"c":130.8202,"h":131.47,"l":130.8202,"n":13,"o":131.02,"t":"2026-09-22T13:30:00Z","v":1000,"vw":131.06867},{"c":131.655,"h":131.72,"l":131.655,"n":6,"o":131.72,"t":"2026-09-22T14:00:00Z","v":681,"vw":131.68131},{"c":131.615,"h":131.615,"l":131.56,"n":3,"o":131.56,"t":"2026-09-22T14:15:00Z","v":201,"vw":131.5875},{"c":131.695,"h":131.695,"l":131.65,"n":6,"o":131.68,"t":"2026-09-22T14:30:00Z","v":3208,"vw":131.679524},{"c":131.87,"h":131.87,"l":131.87,"n":8,"o":131.87,"t":"2026-09-22T14:45:00Z","v":422,"vw":131.87},{"c":132.06,"h":132.06,"l":132.06,"n":8,"o":132.06,"t":"2026-09-22T15:00:00Z","v":448,"vw":132.06},{"c":132.11,"h":132.11,"l":132.11,"n":1,"o":132.11,"t":"2026-09-22T15:15:00Z","v":125,"vw":132.11},{"c":132.165,"h":132.165,"l":132.1278,"n":4,"o":132.1278,"t":"2026-09-22T15:30:00Z","v":457,"vw":132.145251},{"c":132.09,"h":132.14,"l":132.09,"n":20,"o":132.1,"t":"2026-09-22T16:00:00Z","v":1580,"vw":132.106594},{"c":132.245,"h":132.245,"l":132.205,"n":2,"o":132.205,"t":"2026-09-22T16:15:00Z","v":626,"vw":132.21139},{"c":132.21,"h":132.21,"l":132.21,"n":1,"o":132.21,"t":"2026-09-22T16:30:00Z","v":132,"vw":132.21},{"c":132.2599,"h":132.2599,"l":132.2599,"n":3,"o":132.2599,"t":"2026-09-22T16:45:00Z","v":173,"vw":132.2599},{"c":132.16,"h":132.16,"l":132.16,"n":2,"o":132.16,"t":"2026-09-22T17:00:00Z","v":325,"vw":132.16},{"c":132.44,"h":132.44,"l":132.295,"n":4,"o":132.295,"t":"2026-09-22T17:45:00Z","v":556,"vw":132.374211},{"c":132.4599,"h":132.4599,"l":132.4599,"n":3,"o":132.4599,"t":"2026-09-22T18:00:00Z","v":157,"vw":132.4599},{"c":132.46,"h":132.49,"l":132.46,"n":8,"o":132.49,"t":"2026-09-22T18:15:00Z","v":12892,"vw":132.460561},{"c":132.46,"h":132.46,"l":132.46,"n":9,"o":132.46,"t":"2026-09-22T18:45:00Z","v":19709,"vw":132.46},{"c":132.465,"h":132.465,"l":132.44,"n":20,"o":132.44,"t":"2026-09-22T19:00:00Z","v":25945,"vw":132.442717},{"c":132.48,"h":132.48,"l":132.41,"n":7,"o":132.41,"t":"2026-09-22T19:15:00Z","v":501,"vw":132.456351},{"c":132.45,"h":132.45,"l":132.28,"n":15,"o":132.28,"t":"2026-09-22T19:30:00Z","v":8040,"vw":132.285358},{"c":132.12,"h":132.3699,"l":132.12,"n":33,"o":132.3699,"t":"2026-09-22T19:45:00Z","v":2506,"vw":132.291377},{"c":132.2,"h":132.2,"l":132.12,"n":6,"o":132.12,"t":"2026-09-23T09:00:00Z","v":1050,"vw":132.16},{"c":131.85,"h":131.85,"l":131.85,"n":7,"o":131.85,"t":"2026-09-23T13:30:00Z","v":747,"vw":131.85},{"c":132.23,"h":132.33,"l":131.97,"n":61,"o":132.02,"t":"2026-09-23T14:00:00Z","v":3972,"vw":132.018005},{"c":132.11,"h":132.44,"l":132.08,"n":19,"o":132.44,"t":"2026-09-23T14:15:00Z","v":1658,"vw":132.295258},{"c":131.75,"h":131.75,"l":131.75,"n":2,"o":131.75,"t":"2026-09-23T14:30:00Z","v":254,"vw":131.75},{"c":131.51,"h":131.61,"l":131.44,"n":30,"o":131.56,"t":"2026-09-23T14:45:00Z","v":1586,"vw":131.482},{"c":131.585,"h":131.64,"l":131.585,"n":2,"o":131.64,"t":"2026-09-23T15:00:00Z","v":356,"vw":131.623006},{"c":131.4018,"h":131.4018,"l":131.4018,"n":2,"o":131.4018,"t":"2026-09-23T15:15:00Z","v":188,"vw":131.4018},{"c":131.18,"h":131.36,"l":131.18,"n":8,"o":131.36,"t":"2026-09-23T15:45:00Z","v":738,"vw":131.23},{"c":130.965,"h":131.05,"l":130.965,"n":20,"o":131.0401,"t":"2026-09-23T16:15:00Z","v":1259,"vw":131.025794},{"c":130.83,"h":130.91,"l":130.83,"n":4,"o":130.9025,"t":"2026-09-23T16:30:00Z","v":693,"vw":130.890018},{"c":130.67,"h":130.77,"l":130.67,"n":9,"o":130.77,"t":"2026-09-23T16:45:00Z","v":655,"vw":130.7078},{"c":130.61,"h":130.63,"l":130.6,"n":4,"o":130.6,"t":"2026-09-23T17:00:00Z","v":302,"vw":130.613333},{"c":130.626,"h":130.626,"l":130.626,"n":1,"o":130.626,"t":"2026-09-23T17:15:00Z","v":572,"vw":130.626},{"c":130.67,"h":130.67,"l":130.65,"n":2,"o":130.65,"t":"2026-09-23T17:30:00Z","v":200,"vw":130.66},{"c":130.6,"h":130.6,"l":130.6,"n":1,"o":130.6,"t":"2026-09-23T17:45:00Z","v":100,"vw":130.6},{"c":130.595,"h":130.67,"l":130.595,"n":19,"o":130.67,"t":"2026-09-23T18:00:00Z","v":1835,"vw":130.606333},{"c":130.64,"h":130.64,"l":130.62,"n":3,"o":130.62,"t":"2026-09-23T18:15:00Z","v":400,"vw":130.63},{"c":130.5,"h":130.5,"l":130.5,"n":3,"o":130.5,"t":"2026-09-23T18:30:00Z","v":128,"vw":130.5},{"c":130.57,"h":130.57,"l":130.56,"n":4,"o":130.56,"t":"2026-09-23T18:45:00Z","v":406,"vw":130.567462},{"c":130.57,"h":130.5872,"l":130.5501,"n":16,"o":130.5872,"t":"2026-09-23T19:00:00Z","v":3405,"vw":130.562348},{"c":130.63,"h":130.63,"l":130.6066,"n":4,"o":130.6066,"t":"2026-09-23T19:15:00Z","v":377,"vw":130.61284},{"c":130.57,"h":130.57,"l":130.56,"n":5,"o":130.56,"t":"2026-09-23T19:30:00Z","v":232,"vw":130.565434},{"c":130.7,"h":130.7,"l":130.59,"n":12,"o":130.64,"t":"2026-09-23T19:45:00Z","v":603,"vw":130.650291},{"c":130.5,"h":130.69,"l":130.4,"n":3,"o":130.69,"t":"2026-09-24T13:15:00Z","v":1100,"vw":130.471818},{"c":130.03,"h":130.03,"l":130.03,"n":10,"o":130.03,"t":"2026-09-24T13:30:00Z","v":416,"vw":130.03},{"c":131.64,"h":131.64,"l":131.17,"n":56,"o":131.2,"t":"2026-09-24T14:00:00Z","v":4391,"vw":131.381831},{"c":131.445,"h":131.635,"l":131.375,"n":8,"o":131.635,"t":"2026-09-24T14:15:00Z","v":845,"vw":131.455171},{"c":131.3,"h":131.51,"l":131.28,"n":26,"o":131.31,"t":"2026-09-24T14:30:00Z","v":2019,"vw":131.351997},{"c":130.7636,"h":131.21,"l":130.76,"n":37,"o":131.21,"t":"2026-09-24T14:45:00Z","v":3645,"vw":130.990664},{"c":130.85,"h":130.85,"l":130.74,"n":4,"o":130.74,"t":"2026-09-24T15:00:00Z","v":500,"vw":130.7675},{"c":130.31,"h":130.69,"l":130.31,"n":26,"o":130.69,"t":"2026-09-24T15:15:00Z","v":2156,"vw":130.555561},{"c":130.255,"h":130.255,"l":130.21,"n":5,"o":130.23,"t":"2026-09-24T15:30:00Z","v":629,"vw":130.232},{"c":130.19,"h":130.19,"l":130.19,"n":2,"o":130.19,"t":"2026-09-24T15:45:00Z","v":130,"vw":130.19},{"c":130.09,"h":130.09,"l":130.09,"n":4,"o":130.09,"t":"2026-09-24T16:00:00Z","v":211,"vw":130.09},{"c":130.72,"h":130.72,"l":130.23,"n":58,"o":130.23,"t":"2026-09-24T16:15:00Z","v":4570,"vw":130.475507},{"c":130.56,"h":130.56,"l":130.56,"n":3,"o":130.56,"t":"2026-09-24T16:30:00Z","v":203,"vw":130.56},{"c":130.64,"h":130.65,"l":130.485,"n":7,"o":130.5554,"t":"2026-09-24T16:45:00Z","v":961,"vw":130.579578},{"c":130.38,"h":130.4182,"l":130.38,"n":4,"o":130.4182,"t":"2026-09-24T17:00:00Z","v":357,"vw":130.3991},{"c":130.32,"h":130.32,"l":130.32,"n":2,"o":130.32,"t":"2026-09-24T17:15:00Z","v":132,"vw":130.32},{"c":130.25,"h":130.335,"l":130.25,"n":3,"o":130.335,"t":"2026-09-24T17:30:00Z","v":271,"vw":130.286338},{"c":130.44,"h":130.44,"l":130.33,"n":4,"o":130.33,"t":"2026-09-24T18:00:00Z","v":310,"vw":130.366667},{"c":130.64,"h":130.64,"l":130.64,"n":3,"o":130.64,"t":"2026-09-24T18:15:00Z","v":163,"vw":130.64},{"c":130.85,"h":130.85,"l":130.845,"n":14,"o":130.85,"t":"2026-09-24T18:30:00Z","v":512,"vw":130.84795},{"c":130.82,"h":130.82,"l":130.82,"n":4,"o":130.82,"t":"2026-09-24T18:45:00Z","v":1710,"vw":130.82},{"c":130.8,"h":130.8,"l":130.8,"n":2,"o":130.8,"t":"2026-09-24T19:00:00Z","v":164,"vw":130.8},{"c":130.9299,"h":130.9299,"l":130.8201,"n":5,"o":130.865,"t":"2026-09-24T19:15:00Z","v":524,"vw":130.876785},{"c":130.86,"h":131.01,"l":130.86,"n":142,"o":131.01,"t":"2026-09-24T19:45:00Z","v":1567,"vw":130.91704},{"c":130.85,"h":130.85,"l":130.85,"n":4,"o":130.85,"t":"2026-09-24T20:00:00Z","v":177,"vw":130.85},{"c":130.9,"h":130.9,"l":130.85,"n":2,"o":130.85,"t":"2026-09-25T10:30:00Z","v":1998,"vw":130.875},{"c":130.68,"h":131.2899,"l":130.68,"n":9,"o":131.08,"t":"2026-09-25T13:30:00Z","v":595,"vw":130.947061},{"c":130.67,"h":130.77,"l":130.67,"n":7,"o":130.77,"t":"2026-09-25T14:00:00Z","v":753,"vw":130.711782},{"c":131.02,"h":131.02,"l":130.94,"n":9,"o":130.94,"t":"2026-09-25T14:30:00Z","v":670,"vw":130.981538},{"c":131.08,"h":131.08,"l":131.035,"n":4,"o":131.04,"t":"2026-09-25T14:45:00Z","v":384,"vw":131.052257},{"c":131.34,"h":131.34,"l":131.34,"n":3,"o":131.34,"t":"2026-09-25T15:15:00Z","v":132,"vw":131.34},{"c":131.4,"h":131.4,"l":131.27,"n":16,"o":131.29,"t":"2026-09-25T15:30:00Z","v":2044,"vw":131.328952},{"c":131.46,"h":131.66,"l":131.46,"n":7,"o":131.66,"t":"2026-09-25T16:00:00Z","v":418,"vw":131.550909},{"c":131.47,"h":131.47,"l":131.47,"n":2,"o":131.47,"t":"2026-09-25T16:15:00Z","v":178,"vw":131.47},{"c":131.58,"h":131.58,"l":131.34,"n":15,"o":131.44,"t":"2026-09-25T16:30:00Z","v":795,"vw":131.461},{"c":131.3713,"h":131.4801,"l":131.3713,"n":2,"o":131.4801,"t":"2026-09-25T16:45:00Z","v":337,"vw":131.403585},{"c":131.289,"h":131.289,"l":131.289,"n":1,"o":131.289,"t":"2026-09-25T17:00:00Z","v":207,"vw":131.289},{"c":131.37,"h":131.37,"l":131.2371,"n":11,"o":131.33,"t":"2026-09-25T17:30:00Z","v":1212,"vw":131.279483},{"c":131.34,"h":131.34,"l":131.2401,"n":31,"o":131.255,"t":"2026-09-25T17:45:00Z","v":1994,"vw":131.29028},{"c":131.31,"h":131.31,"l":131.31,"n":3,"o":131.31,"t":"2026-09-25T18:00:00Z","v":216,"vw":131.31},{"c":131.56,"h":131.56,"l":131.33,"n":5,"o":131.33,"t":"2026-09-25T19:30:00Z","v":842,"vw":131.374183},{"c":131.56,"h":131.69,"l":131.56,"n":9,"o":131.68,"t":"2026-09-25T19:45:00Z","v":566,"vw":131.634175},{"c":131.46,"h":131.46,"l":131.46,"n":4,"o":131.46,"t":"2026-09-25T20:00:00Z","v":250,"vw":131.46},{"c":131.47,"h":131.47,"l":131,"n":3,"o":131,"t":"2026-09-28T09:15:00Z","v":1100,"vw":131.051818},{"c":130.95,"h":130.95,"l":130.95,"n":4,"o":130.95,"t":"2026-09-28T13:30:00Z","v":289,"vw":130.95},{"c":131.3,"h":131.3,"l":131.28,"n":2,"o":131.28,"t":"2026-09-28T14:00:00Z","v":565,"vw":131.295929},{"c":131.35,"h":131.35,"l":131.27,"n":6,"o":131.27,"t":"2026-09-28T14:15:00Z","v":483,"vw":131.303058},{"c":131.2819,"h":131.41,"l":131.2819,"n":4,"o":131.41,"t":"2026-09-28T14:30:00Z","v":753,"vw":131.309228},{"c":131.5246,"h":131.5246,"l":131.4224,"n":3,"o":131.4224,"t":"2026-09-28T15:00:00Z","v":689,"vw":131.440374},{"c":131.39,"h":131.39,"l":131.39,"n":2,"o":131.39,"t":"2026-09-28T15:15:00Z","v":200,"vw":131.39},{"c":131.3203,"h":131.3203,"l":131.3203,"n":1,"o":131.3203,"t":"2026-09-28T16:00:00Z","v":450,"vw":131.3203},{"c":131.96,"h":131.96,"l":131.44,"n":11,"o":131.44,"t":"2026-09-28T16:15:00Z","v":1113,"vw":131.53975},{"c":131.93,"h":131.97,"l":131.93,"n":7,"o":131.97,"t":"2026-09-28T16:30:00Z","v":319,"vw":131.95},{"c":132.3,"h":132.3,"l":131.96,"n":30,"o":132.01,"t":"2026-09-28T17:00:00Z","v":1668,"vw":132.104358},{"c":131.93,"h":131.93,"l":131.93,"n":2,"o":131.93,"t":"2026-09-28T17:15:00Z","v":194,"vw":131.93},{"c":131.535,"h":131.535,"l":131.535,"n":1,"o":131.535,"t":"2026-09-28T17:45:00Z","v":480,"vw":131.535},{"c":131.69,"h":131.69,"l":131.69,"n":4,"o":131.69,"t":"2026-09-28T18:00:00Z","v":194,"vw":131.69},{"c":131.7829,"h":131.7829,"l":131.7829,"n":2,"o":131.7829,"t":"2026-09-28T18:30:00Z","v":332,"vw":131.7829},{"c":131.79,"h":131.93,"l":131.79,"n":3,"o":131.93,"t":"2026-09-28T19:00:00Z","v":486,"vw":131.831159},{"c":131.8779,"h":131.8779,"l":131.8779,"n":4,"o":131.8779,"t":"2026-09-28T19:15:00Z","v":466,"vw":131.8779},{"c":131.88,"h":131.95,"l":131.8,"n":33,"o":131.8387,"t":"2026-09-28T19:30:00Z","v":3099,"vw":131.86905},{"c":131.76,"h":131.85,"l":131.62,"n":119,"o":131.77,"t":"2026-09-28T19:45:00Z","v":13420,"vw":131.734785},{"c":131.83,"h":131.83,"l":131.83,"n":3,"o":131.83,"t":"2026-09-28T20:00:00Z","v":4204,"vw":131.83},{"c":131.38,"h":131.38,"l":131.38,"n":6,"o":131.38,"t":"2026-09-29T13:30:00Z","v":241,"vw":131.38},{"c":130.94,"h":131.015,"l":130.94,"n":9,"o":131.015,"t":"2026-09-29T13:45:00Z","v":666,"vw":130.963085},{"c":130.8174,"h":130.8174,"l":130.8174,"n":2,"o":130.8174,"t":"2026-09-29T14:00:00Z","v":150,"vw":130.8174},{"c":130.315,"h":130.34,"l":130.3,"n":10,"o":130.34,"t":"2026-09-29T14:30:00Z","v":745,"vw":130.31897},{"c":130.455,"h":130.455,"l":130.435,"n":6,"o":130.435,"t":"2026-09-29T14:45:00Z","v":283,"vw":130.445},{"c":130.34,"h":130.34,"l":130.34,"n":1,"o":130.34,"t":"2026-09-29T15:00:00Z","v":157,"vw":130.34},{"c":130.49,"h":130.49,"l":130.49,"n":4,"o":130.49,"t":"2026-09-29T15:15:00Z","v":240,"vw":130.49},{"c":130.5006,"h":130.5006,"l":130.5006,"n":4,"o":130.5006,"t":"2026-09-29T15:30:00Z","v":182,"vw":130.5006},{"c":130.66,"h":130.73,"l":130.66,"n":16,"o":130.73,"t":"2026-09-29T15:45:00Z","v":1190,"vw":130.691667},{"c":130.465,"h":130.47,"l":130.465,"n":9,"o":130.47,"t":"2026-09-29T16:15:00Z","v":855,"vw":130.465891},{"c":130.475,"h":130.475,"l":130.44,"n":5,"o":130.44,"t":"2026-09-29T16:30:00Z","v":438,"vw":130.457278},{"c":130.46,"h":130.51,"l":130.445,"n":11,"o":130.51,"t":"2026-09-29T16:45:00Z","v":1360,"vw":130.459321},{"c":130.53,"h":130.5908,"l":130.53,"n":10,"o":130.53,"t":"2026-09-29T17:00:00Z","v":677,"vw":130.552698},{"c":130.53,"h":130.5962,"l":130.53,"n":6,"o":130.5962,"t":"2026-09-29T17:15:00Z","v":366,"vw":130.576729},{"c":130.54,"h":130.565,"l":130.54,"n":5,"o":130.565,"t":"2026-09-29T17:30:00Z","v":2596,"vw":130.541692},{"c":130.555,"h":130.6,"l":130.555,"n":4,"o":130.58,"t":"2026-09-29T17:45:00Z","v":400,"vw":130.578744},{"c":130.65,"h":130.78,"l":130.65,"n":12,"o":130.72,"t":"2026-09-29T18:00:00Z","v":952,"vw":130.69},{"c":130.83,"h":130.93,"l":130.81,"n":11,"o":130.81,"t":"2026-09-29T18:15:00Z","v":838,"vw":130.874198},{"c":130.855,"h":130.87,"l":130.72,"n":20,"o":130.82,"t":"2026-09-29T18:30:00Z","v":2874,"vw":130.799903},{"c":130.84,"h":130.93,"l":130.84,"n":11,"o":130.93,"t":"2026-09-29T18:45:00Z","v":859,"vw":130.892165},{"c":130.9108,"h":130.9108,"l":130.9108,"n":1,"o":130.9108,"t":"2026-09-29T19:00:00Z","v":220,"vw":130.9108},{"c":131.05,"h":131.05,"l":130.98,"n":14,"o":130.98,"t":"2026-09-29T19:45:00Z","v":2109,"vw":131.016341},{"c":131.27,"h":131.27,"l":131.27,"n":4,"o":131.27,"t":"2026-09-29T20:00:00Z","v":202,"vw":131.27},{"c":132.45,"h":132.45,"l":132.45,"n":4,"o":132.45,"t":"2026-09-30T10:15:00Z","v":103,"vw":132.45},{"c":130.5,"h":130.5,"l":130.5,"n":1,"o":130.5,"t":"2026-09-30T11:45:00Z","v":101,"vw":130.5},{"c":131.49,"h":131.49,"l":131.49,"n":9,"o":131.49,"t":"2026-09-30T13:30:00Z","v":2082,"vw":131.49},{"c":130.88,"h":131.13,"l":130.88,"n":4,"o":131.13,"t":"2026-09-30T13:45:00Z","v":367,"vw":131.059775},{"c":130.88,"h":130.88,"l":130.71,"n":21,"o":130.785,"t":"2026-09-30T14:00:00Z","v":1702,"vw":130.786438},{"c":130.745,"h":130.92,"l":130.745,"n":6,"o":130.92,"t":"2026-09-30T14:15:00Z","v":479,"vw":130.8176},{"c":130.875,"h":130.875,"l":130.76,"n":6,"o":130.76,"t":"2026-09-30T14:30:00Z","v":285,"vw":130.806559},{"c":131.5,"h":131.53,"l":131.34,"n":15,"o":131.34,"t":"2026-09-30T14:45:00Z","v":1107,"vw":131.447683},{"c":131.84,"h":131.84,"l":131.535,"n":49,"o":131.535,"t":"2026-09-30T15:15:00Z","v":4666,"vw":131.769228},{"c":131.61,"h":131.7,"l":131.61,"n":15,"o":131.7,"t":"2026-09-30T15:30:00Z","v":1398,"vw":131.682513},{"c":131.67,"h":131.67,"l":131.67,"n":1,"o":131.67,"t":"2026-09-30T15:45:00Z","v":198,"vw":131.67},{"c":131.89,"h":131.89,"l":131.75,"n":5,"o":131.75,"t":"2026-09-30T16:00:00Z","v":356,"vw":131.830678},{"c":131.64,"h":131.64,"l":131.64,"n":1,"o":131.64,"t":"2026-09-30T16:15:00Z","v":100,"vw":131.64},{"c":131.84,"h":131.84,"l":131.64,"n":6,"o":131.64,"t":"2026-09-30T16:30:00Z","v":733,"vw":131.753925},{"c":131.7858,"h":131.7858,"l":131.7858,"n":1,"o":131.7858,"t":"2026-09-30T16:45:00Z","v":454,"vw":131.7858},{"c":131.86,"h":131.86,"l":131.86,"n":1,"o":131.86,"t":"2026-09-30T17:00:00Z","v":100,"vw":131.86},{"c":131.7,"h":131.75,"l":131.7,"n":6,"o":131.75,"t":"2026-09-30T17:15:00Z","v":415,"vw":131.7125},{"c":131.74,"h":131.815,"l":131.74,"n":10,"o":131.77,"t":"2026-09-30T17:30:00Z","v":2160,"vw":131.804017},{"c":131.79,"h":131.79,"l":131.74,"n":4,"o":131.74,"t":"2026-09-30T17:45:00Z","v":400,"vw":131.773333},{"c":131.73,"h":131.73,"l":131.73,"n":6,"o":131.73,"t":"2026-09-30T18:00:00Z","v":117,"vw":131.73},{"c":131.6,"h":131.6,"l":131.5151,"n":4,"o":131.5151,"t":"2026-09-30T18:30:00Z","v":658,"vw":131.546589},{"c":131.32,"h":131.32,"l":131.315,"n":4,"o":131.315,"t":"2026-09-30T19:15:00Z","v":844,"vw":131.317694},{"c":131.1,"h":131.345,"l":131.1,"n":10,"o":131.3,"t":"2026-09-30T19:30:00Z","v":3550,"vw":131.264126},{"c":130.74,"h":131.03,"l":130.74,"n":32,"o":131.03,"t":"2026-09-30T19:45:00Z","v":2497,"vw":130.951182},{"c":130.74,"h":130.74,"l":130.74,"n":3,"o":130.74,"t":"2026-09-30T20:00:00Z","v":128,"vw":130.74},{"c":130.7858,"h":130.7858,"l":130.43,"n":11,"o":130.43,"t":"2026-10-01T13:30:00Z","v":1367,"vw":130.602188},{"c":130.49,"h":130.6,"l":130.49,"n":3,"o":130.6,"t":"2026-10-01T13:45:00Z","v":751,"vw":130.584572},{"c":130.34,"h":130.34,"l":130.34,"n":8,"o":130.34,"t":"2026-10-01T14:00:00Z","v":476,"vw":130.34},{"c":130.2516,"h":130.2516,"l":130.13,"n":5,"o":130.13,"t":"2026-10-01T14:15:00Z","v":7293,"vw":130.249931},{"c":130.04,"h":130.15,"l":130.04,"n":3,"o":130.15,"t":"2026-10-01T14:30:00Z","v":213,"vw":130.095813},{"c":130.1,"h":130.1,"l":130.1,"n":3,"o":130.1,"t":"2026-10-01T14:45:00Z","v":321,"vw":130.1},{"c":130.16,"h":130.16,"l":130.16,"n":3,"o":130.16,"t":"2026-10-01T15:00:00Z","v":297,"vw":130.16},{"c":129.84,"h":129.975,"l":129.84,"n":9,"o":129.975,"t":"2026-10-01T15:15:00Z","v":768,"vw":129.873051},{"c":129.98,"h":130.04,"l":129.98,"n":2,"o":130.04,"t":"2026-10-01T15:30:00Z","v":288,"vw":130.000833},{"c":129.845,"h":130.1,"l":129.84,"n":90,"o":129.98,"t":"2026-10-01T15:45:00Z","v":11465,"vw":129.948495},{"c":129.8425,"h":130.01,"l":129.825,"n":47,"o":129.8775,"t":"2026-10-01T16:00:00Z","v":5369,"vw":129.909529},{"c":129.92,"h":129.94,"l":129.82,"n":17,"o":129.82,"t":"2026-10-01T16:15:00Z","v":1165,"vw":129.8735},{"c":129.965,"h":130,"l":129.935,"n":8,"o":130,"t":"2026-10-01T16:30:00Z","v":1023,"vw":129.982002},{"c":129.84,"h":129.99,"l":129.83,"n":6,"o":129.99,"t":"2026-10-01T16:45:00Z","v":789,"vw":129.925239},{"c":129.94,"h":129.98,"l":129.92,"n":7,"o":129.92,"t":"2026-10-01T17:15:00Z","v":1402,"vw":129.954277},{"c":129.81,"h":129.91,"l":129.725,"n":29,"o":129.725,"t":"2026-10-01T17:30:00Z","v":2275,"vw":129.831172},{"c":129.34,"h":129.69,"l":129.34,"n":13,"o":129.69,"t":"2026-10-01T17:45:00Z","v":1342,"vw":129.534011},{"c":129.095,"h":129.33,"l":129.06,"n":13,"o":129.33,"t":"2026-10-01T18:00:00Z","v":1314,"vw":129.213895},{"c":129.67,"h":129.67,"l":129.38,"n":26,"o":129.38,"t":"2026-10-01T18:15:00Z","v":2679,"vw":129.508386},{"c":129.645,"h":129.87,"l":129.645,"n":16,"o":129.85,"t":"2026-10-01T18:30:00Z","v":914,"vw":129.754167},{"c":129.65,"h":129.65,"l":129.6,"n":5,"o":129.6,"t":"2026-10-01T18:45:00Z","v":598,"vw":129.62479},{"c":129.61,"h":129.64,"l":129.61,"n":7,"o":129.64,"t":"2026-10-01T19:00:00Z","v":426,"vw":129.620067},{"c":129.615,"h":129.615,"l":129.59,"n":6,"o":129.59,"t":"2026-10-01T19:15:00Z","v":967,"vw":129.610119},{"c":129.61,"h":129.61,"l":129.58,"n":5,"o":129.58,"t":"2026-10-01T19:30:00Z","v":332,"vw":129.598868},{"c":129.1,"h":129.32,"l":129.1,"n":6,"o":129.32,"t":"2026-10-01T19:45:00Z","v":204,"vw":129.21},{"c":129.1,"h":129.1,"l":129.1,"n":4,"o":129.1,"t":"2026-10-01T20:00:00Z","v":215,"vw":129.1},{"c":129.66,"h":129.66,"l":129.66,"n":4,"o":129.66,"t":"2026-10-02T13:30:00Z","v":276,"vw":129.66},{"c":129.2,"h":129.3451,"l":129.03,"n":7,"o":129.3451,"t":"2026-10-02T13:45:00Z","v":592,"vw":129.207828},{"c":129.58,"h":129.58,"l":129.42,"n":14,"o":129.47,"t":"2026-10-02T14:00:00Z","v":896,"vw":129.489458},{"c":129.65,"h":129.65,"l":129.6201,"n":13,"o":129.6201,"t":"2026-10-02T14:15:00Z","v":734,"vw":129.637976},{"c":129.7381,"h":129.8625,"l":129.7381,"n":5,"o":129.8625,"t":"2026-10-02T14:30:00Z","v":426,"vw":129.768004},{"c":129.72,"h":129.76,"l":129.67,"n":9,"o":129.67,"t":"2026-10-02T14:45:00Z","v":506,"vw":129.708532},{"c":129.11,"h":129.39,"l":129.11,"n":10,"o":129.39,"t":"2026-10-02T15:00:00Z","v":620,"vw":129.1825},{"c":129.33,"h":129.33,"l":129.31,"n":9,"o":129.31,"t":"2026-10-02T15:15:00Z","v":718,"vw":129.3195},{"c":129.76,"h":129.76,"l":129.62,"n":8,"o":129.64,"t":"2026-10-02T15:30:00Z","v":807,"vw":129.70163},{"c":129.54,"h":129.7,"l":129.54,"n":7,"o":129.7,"t":"2026-10-02T15:45:00Z","v":475,"vw":129.609849},{"c":129.43,"h":129.54,"l":129.43,"n":14,"o":129.54,"t":"2026-10-02T16:00:00Z","v":974,"vw":129.458333},{"c":129.185,"h":129.185,"l":129.185,"n":2,"o":129.185,"t":"2026-10-02T16:15:00Z","v":138,"vw":129.185},{"c":129.27,"h":129.27,"l":129.245,"n":7,"o":129.25,"t":"2026-10-02T16:30:00Z","v":558,"vw":129.255},{"c":129.35,"h":129.35,"l":129.35,"n":1,"o":129.35,"t":"2026-10-02T16:45:00Z","v":125,"vw":129.35},{"c":129.17,"h":129.2782,"l":129.17,"n":4,"o":129.2696,"t":"2026-10-02T17:15:00Z","v":640,"vw":129.258448},{"c":129.5099,"h":129.5099,"l":129.31,"n":35,"o":129.33,"t":"2026-10-02T17:45:00Z","v":5095,"vw":129.343831},{"c":129.205,"h":129.28,"l":129.205,"n":10,"o":129.28,"t":"2026-10-02T18:00:00Z","v":898,"vw":129.218244},{"c":129.29,"h":129.29,"l":129.29,"n":1,"o":129.29,"t":"2026-10-02T18:15:00Z","v":100,"vw":129.29},{"c":129.3391,"h":129.3391,"l":129.3391,"n":1,"o":129.3391,"t":"2026-10-02T18:45:00Z","v":150,"vw":129.3391},{"c":129.4097,"h":129.4097,"l":129.4022,"n":4,"o":129.4022,"t":"2026-10-02T19:00:00Z","v":431,"vw":129.404084},{"c":129.4599,"h":129.4599,"l":129.4599,"n":2,"o":129.4599,"t":"2026-10-02T19:15:00Z","v":179,"vw":129.4599},{"c":129.465,"h":129.465,"l":129.465,"n":4,"o":129.465,"t":"2026-10-02T19:30:00Z","v":143,"vw":129.465},{"c":129.5,"h":129.57,"l":129.48,"n":37,"o":129.51,"t":"2026-10-02T19:45:00Z","v":1099,"vw":129.519492},{"c":129.51,"h":129.51,"l":129.51,"n":3,"o":129.51,"t":"2026-10-02T20:00:00Z","v":103,"vw":129.51},{"c":129.57,"h":129.57,"l":129.3,"n":10,"o":129.3,"t":"2026-10-05T13:30:00Z","v":1515,"vw":129.328666},{"c":129.59,"h":129.61,"l":129.4501,"n":9,"o":129.4501,"t":"2026-10-05T13:45:00Z","v":6083,"vw":129.457836},{"c":130.06,"h":130.06,"l":130.06,"n":1,"o":130.06,"t":"2026-10-05T14:00:00Z","v":100,"vw":130.06},{"c":130.035,"h":130.28,"l":130.035,"n":16,"o":130.28,"t":"2026-10-05T14:15:00Z","v":1193,"vw":130.189176},{"c":129.95,"h":129.95,"l":129.905,"n":7,"o":129.905,"t":"2026-10-05T14:45:00Z","v":381,"vw":129.923},{"c":129.8972,"h":129.8972,"l":129.89,"n":5,"o":129.89,"t":"2026-10-05T15:00:00Z","v":933,"vw":129.893859},{"c":130,"h":130.06,"l":129.99,"n":10,"o":129.99,"t":"2026-10-05T15:15:00Z","v":788,"vw":130.021177},{"c":130.15,"h":130.15,"l":130.13,"n":3,"o":130.13,"t":"2026-10-05T15:30:00Z","v":250,"vw":130.14},{"c":130.28,"h":130.28,"l":130.22,"n":6,"o":130.22,"t":"2026-10-05T15:45:00Z","v":563,"vw":130.246495},{"c":130.3512,"h":130.3512,"l":130.3512,"n":2,"o":130.3512,"t":"2026-10-05T16:00:00Z","v":286,"vw":130.3512},{"c":130.65,"h":130.65,"l":130.54,"n":4,"o":130.54,"t":"2026-10-05T16:15:00Z","v":245,"vw":130.588246},{"c":130.61,"h":130.61,"l":130.61,"n":2,"o":130.61,"t":"2026-10-05T16:30:00Z","v":200,"vw":130.61},{"c":130.64,"h":130.64,"l":130.64,"n":1,"o":130.64,"t":"2026-10-05T16:45:00Z","v":100,"vw":130.64},{"c":130.56,"h":130.56,"l":130.5273,"n":3,"o":130.5273,"t":"2026-10-05T17:00:00Z","v":283,"vw":130.539733},{"c":130.62,"h":130.62,"l":130.585,"n":7,"o":130.585,"t":"2026-10-05T17:15:00Z","v":402,"vw":130.599056},{"c":130.73,"h":130.73,"l":130.73,"n":1,"o":130.73,"t":"2026-10-05T17:30:00Z","v":156,"vw":130.73},{"c":130.76,"h":130.77,"l":130.76,"n":3,"o":130.77,"t":"2026-10-05T17:45:00Z","v":554,"vw":130.767672},{"c":130.75,"h":130.76,"l":130.75,"n":5,"o":130.76,"t":"2026-10-05T18:00:00Z","v":315,"vw":130.755},{"c":130.86,"h":130.86,"l":130.86,"n":1,"o":130.86,"t":"2026-10-05T18:15:00Z","v":676,"vw":130.86},{"c":130.935,"h":130.97,"l":130.935,"n":3,"o":130.9688,"t":"2026-10-05T18:30:00Z","v":1065,"vw":130.959778},{"c":131.065,"h":131.065,"l":131.065,"n":1,"o":131.065,"t":"2026-10-05T19:00:00Z","v":178,"vw":131.065},{"c":131.335,"h":131.335,"l":131.335,"n":5,"o":131.335,"t":"2026-10-05T19:15:00Z","v":132,"vw":131.335},{"c":131.18,"h":131.28,"l":131.114,"n":11,"o":131.28,"t":"2026-10-05T19:30:00Z","v":876,"vw":131.193084},{"c":130.95,"h":130.95,"l":130.95,"n":5,"o":130.95,"t":"2026-10-05T20:00:00Z","v":260,"vw":130.95},{"c":131.6,"h":131.98,"l":131.6,"n":16,"o":131.61,"t":"2026-10-06T13:30:00Z","v":1863,"vw":131.824369},{"c":129.71,"h":131.05,"l":129.68,"n":67,"o":131.04,"t":"2026-10-06T14:00:00Z","v":3272,"vw":130.15007},{"c":129.26,"h":129.665,"l":129.105,"n":9,"o":129.665,"t":"2026-10-06T14:15:00Z","v":938,"vw":129.23509},{"c":129.06,"h":129.29,"l":129.06,"n":20,"o":129.235,"t":"2026-10-06T14:30:00Z","v":5049,"vw":129.111284},{"c":129.49,"h":129.49,"l":129.07,"n":11,"o":129.07,"t":"2026-10-06T14:45:00Z","v":1139,"vw":129.199837},{"c":129.64,"h":129.64,"l":129.53,"n":75,"o":129.53,"t":"2026-10-06T15:00:00Z","v":7305,"vw":129.535438},{"c":129.99,"h":129.99,"l":129.94,"n":6,"o":129.94,"t":"2026-10-06T15:15:00Z","v":406,"vw":129.972206},{"c":130.045,"h":130.12,"l":130.045,"n":9,"o":130.11,"t":"2026-10-06T15:30:00Z","v":567,"vw":130.093813},{"c":130.15,"h":130.16,"l":130.15,"n":5,"o":130.16,"t":"2026-10-06T15:45:00Z","v":453,"vw":130.1525},{"c":129.8724,"h":130.03,"l":129.795,"n":46,"o":130.03,"t":"2026-10-06T16:00:00Z","v":2397,"vw":129.90626},{"c":129.6,"h":129.7657,"l":129.6,"n":7,"o":129.7657,"t":"2026-10-06T16:15:00Z","v":991,"vw":129.659533},{"c":129.71,"h":129.71,"l":129.71,"n":2,"o":129.71,"t":"2026-10-06T16:30:00Z","v":101,"vw":129.71},{"c":129.55,"h":129.58,"l":129.55,"n":6,"o":129.58,"t":"2026-10-06T16:45:00Z","v":348,"vw":129.56},{"c":129.482,"h":129.52,"l":129.482,"n":5,"o":129.52,"t":"2026-10-06T17:00:00Z","v":317,"vw":129.4945},{"c":129.15,"h":129.37,"l":129.15,"n":20,"o":129.37,"t":"2026-10-06T17:15:00Z","v":1312,"vw":129.246095},{"c":129.21,"h":129.21,"l":129.21,"n":4,"o":129.21,"t":"2026-10-06T17:30:00Z","v":184,"vw":129.21},{"c":129.3879,"h":129.3879,"l":129.24,"n":10,"o":129.24,"t":"2026-10-06T17:45:00Z","v":1186,"vw":129.362673},{"c":129.43,"h":129.43,"l":129.43,"n":3,"o":129.43,"t":"2026-10-06T18:00:00Z","v":114,"vw":129.43},{"c":129.51,"h":129.51,"l":129.39,"n":7,"o":129.39,"t":"2026-10-06T18:15:00Z","v":965,"vw":129.442856},{"c":129.4501,"h":129.51,"l":129.4501,"n":6,"o":129.51,"t":"2026-10-06T18:45:00Z","v":1276,"vw":129.45505},{"c":129.36,"h":129.37,"l":129.36,"n":8,"o":129.37,"t":"2026-10-06T19:15:00Z","v":780,"vw":129.365015},{"c":129.0701,"h":129.0701,"l":128.9984,"n":8,"o":129.04,"t":"2026-10-06T19:30:00Z","v":2173,"vw":129.032484},{"c":129.21,"h":129.21,"l":129.03,"n":13,"o":129.03,"t":"2026-10-06T19:45:00Z","v":697,"vw":129.069474},{"c":129.21,"h":129.21,"l":129.21,"n":5,"o":129.21,"t":"2026-10-06T20:00:00Z","v":148,"vw":129.21},{"c":129.95,"h":129.95,"l":129.95,"n":3,"o":129.95,"t":"2026-10-07T08:15:00Z","v":102,"vw":129.95},{"c":129.21,"h":129.21,"l":129,"n":14,"o":129,"t":"2026-10-07T13:00:00Z","v":1320,"vw":129.018458},{"c":129.54,"h":129.54,"l":128.7255,"n":13,"o":128.79,"t":"2026-10-07T13:30:00Z","v":3867,"vw":128.868735},{"c":129.36,"h":129.43,"l":129.15,"n":9,"o":129.15,"t":"2026-10-07T13:45:00Z","v":551,"vw":129.358748},{"c":129.16,"h":129.45,"l":129.16,"n":36,"o":129.45,"t":"2026-10-07T14:00:00Z","v":2265,"vw":129.193153},{"c":129.5,"h":129.6,"l":129.28,"n":54,"o":129.28,"t":"2026-10-07T14:15:00Z","v":2946,"vw":129.462132},{"c":129.53,"h":129.53,"l":129.46,"n":10,"o":129.49,"t":"2026-10-07T14:30:00Z","v":2511,"vw":129.493781},{"c":129.83,"h":129.83,"l":129.36,"n":4,"o":129.36,"t":"2026-10-07T14:45:00Z","v":556,"vw":129.741711},{"c":129.71,"h":129.76,"l":129.575,"n":54,"o":129.76,"t":"2026-10-07T15:00:00Z","v":4037,"vw":129.645457},{"c":129.9,"h":129.9,"l":129.735,"n":11,"o":129.74,"t":"2026-10-07T15:15:00Z","v":895,"vw":129.774272},{"c":129.96,"h":129.99,"l":129.91,"n":18,"o":129.91,"t":"2026-10-07T15:45:00Z","v":1063,"vw":129.938996},{"c":130.1,"h":130.12,"l":130.02,"n":21,"o":130.12,"t":"2026-10-07T16:00:00Z","v":1862,"vw":130.040364},{"c":130.07,"h":130.07,"l":130.03,"n":4,"o":130.03,"t":"2026-10-07T16:15:00Z","v":400,"vw":130.05},{"c":129.92,"h":130.03,"l":129.91,"n":9,"o":130.03,"t":"2026-10-07T16:30:00Z","v":629,"vw":129.94},{"c":129.88,"h":129.88,"l":129.77,"n":17,"o":129.77,"t":"2026-10-07T17:00:00Z","v":1137,"vw":129.825714},{"c":129.7,"h":129.7,"l":129.665,"n":7,"o":129.665,"t":"2026-10-07T17:15:00Z","v":732,"vw":129.68365},{"c":129.75,"h":129.78,"l":129.75,"n":12,"o":129.78,"t":"2026-10-07T17:30:00Z","v":966,"vw":129.770275},{"c":129.73,"h":129.73,"l":129.73,"n":3,"o":129.73,"t":"2026-10-07T17:45:00Z","v":839,"vw":129.73},{"c":129.63,"h":129.63,"l":129.625,"n":7,"o":129.63,"t":"2026-10-07T18:15:00Z","v":495,"vw":129.627489},{"c":129.57,"h":129.69,"l":129.57,"n":18,"o":129.6,"t":"2026-10-07T18:30:00Z","v":1730,"vw":129.630505},{"c":129.36,"h":129.58,"l":129.36,"n":11,"o":129.58,"t":"2026-10-07T19:00:00Z","v":645,"vw":129.464744},{"c":129.12,"h":129.2399,"l":129.12,"n":9,"o":129.2399,"t":"2026-10-07T19:15:00Z","v":2878,"vw":129.234801},{"c":128.9492,"h":129.11,"l":128.9492,"n":3,"o":129.11,"t":"2026-10-07T19:30:00Z","v":2789,"vw":129.009715},{"c":128.87,"h":128.87,"l":128.86,"n":22,"o":128.865,"t":"2026-10-07T19:45:00Z","v":1312,"vw":128.865461},{"c":128.8,"h":128.8,"l":128.8,"n":5,"o":128.8,"t":"2026-10-07T20:00:00Z","v":507,"vw":128.8},{"c":127.83,"h":128.11,"l":127.775,"n":26,"o":128.11,"t":"2026-10-08T13:30:00Z","v":1690,"vw":127.980131},{"c":128.05,"h":128.05,"l":127.57,"n":8,"o":127.67,"t":"2026-10-08T13:45:00Z","v":787,"vw":127.685082},{"c":127.54,"h":127.84,"l":127.54,"n":8,"o":127.84,"t":"2026-10-08T14:00:00Z","v":926,"vw":127.624187},{"c":126.92,"h":127.305,"l":126.7501,"n":224,"o":127.305,"t":"2026-10-08T14:15:00Z","v":17049,"vw":126.908783},{"c":127.195,"h":127.24,"l":126.845,"n":255,"o":126.845,"t":"2026-10-08T14:30:00Z","v":24305,"vw":127.113046},{"c":126.85,"h":127.1205,"l":126.8,"n":274,"o":127.1,"t":"2026-10-08T14:45:00Z","v":37620,"vw":127.059834},{"c":126.97,"h":126.97,"l":126.75,"n":171,"o":126.86,"t":"2026-10-08T15:00:00Z","v":27356,"vw":126.841188},{"c":126.9694,"h":127.03,"l":126.85,"n":126,"o":126.88,"t":"2026-10-08T15:15:00Z","v":13063,"vw":126.940071},{"c":126.81,"h":126.94,"l":126.76,"n":124,"o":126.94,"t":"2026-10-08T15:30:00Z","v":7693,"vw":126.833878},{"c":126.83,"h":126.88,"l":126.7,"n":71,"o":126.84,"t":"2026-10-08T15:45:00Z","v":13152,"vw":126.859252},{"c":126.78,"h":126.8,"l":126.78,"n":20,"o":126.79,"t":"2026-10-08T16:00:00Z","v":2231,"vw":126.792508},{"c":126.98,"h":127.24,"l":126.8,"n":139,"o":126.81,"t":"2026-10-08T16:15:00Z","v":13729,"vw":126.98278},{"c":127.0761,"h":127.0761,"l":126.97,"n":20,"o":126.97,"t":"2026-10-08T16:30:00Z","v":1366,"vw":127.035391},{"c":127.7655,"h":127.77,"l":127.115,"n":26,"o":127.115,"t":"2026-10-08T16:45:00Z","v":2099,"vw":127.639004},{"c":127.9315,"h":127.99,"l":127.9,"n":37,"o":127.93,"t":"2026-10-08T17:00:00Z","v":62516,"vw":127.903957},{"c":128,"h":128.1,"l":127.99,"n":66,"o":128.1,"t":"2026-10-08T17:15:00Z","v":7882,"vw":128.027282},{"c":128.18,"h":128.18,"l":127.975,"n":25,"o":128.06,"t":"2026-10-08T17:30:00Z","v":2022,"vw":128.049399},{"c":128.12,"h":128.21,"l":128.12,"n":29,"o":128.21,"t":"2026-10-08T17:45:00Z","v":2871,"vw":128.180443},{"c":128.31,"h":128.31,"l":128.1255,"n":105,"o":128.2,"t":"2026-10-08T18:00:00Z","v":23096,"vw":128.18798},{"c":128.16,"h":128.41,"l":128.14,"n":48,"o":128.34,"t":"2026-10-08T18:15:00Z","v":2564,"vw":128.255309},{"c":128.26,"h":128.26,"l":128.14,"n":22,"o":128.14,"t":"2026-10-08T18:30:00Z","v":2017,"vw":128.235056},{"c":128.187,"h":128.36,"l":128.18,"n":37,"o":128.36,"t":"2026-10-08T18:45:00Z","v":2721,"vw":128.300947},{"c":128.46,"h":128.46,"l":128.282,"n":13,"o":128.282,"t":"2026-10-08T19:00:00Z","v":2106,"vw":128.329729},{"c":128.505,"h":128.52,"l":128.505,"n":4,"o":128.52,"t":"2026-10-08T19:15:00Z","v":265,"vw":128.51326},{"c":128.54,"h":128.54,"l":128.48,"n":12,"o":128.5,"t":"2026-10-08T19:30:00Z","v":1449,"vw":128.507928},{"c":128.46,"h":128.525,"l":128.39,"n":123,"o":128.51,"t":"2026-10-08T19:45:00Z","v":9899,"vw":128.460265},{"c":128.39,"h":128.39,"l":128.39,"n":5,"o":128.39,"t":"2026-10-08T20:00:00Z","v":12426,"vw":128.39},{"c":128.4,"h":129.31,"l":128,"n":73,"o":128.6,"t":"2026-10-08T20:45:00Z","v":13321,"vw":128.755697},{"c":128.56,"h":128.56,"l":128.56,"n":9,"o":128.56,"t":"2026-10-08T22:45:00Z","v":108,"vw":128.56},{"c":128.7,"h":128.7,"l":128.7,"n":2,"o":128.7,"t":"2026-10-08T23:00:00Z","v":1532,"vw":128.7},{"c":129.515,"h":129.59,"l":128.54,"n":34,"o":128.54,"t":"2026-10-09T13:30:00Z","v":3344,"vw":128.832798},{"c":129.89,"h":129.9,"l":129.62,"n":14,"o":129.62,"t":"2026-10-09T13:45:00Z","v":2043,"vw":129.850133},{"c":130.4,"h":130.4,"l":129.94,"n":215,"o":130.18,"t":"2026-10-09T14:00:00Z","v":9583,"vw":130.23},{"c":129.7,"h":130.1,"l":129.7,"n":26,"o":130.02,"t":"2026-10-09T14:30:00Z","v":2544,"vw":129.954193},{"c":129.2,"h":129.3,"l":129.19,"n":46,"o":129.26,"t":"2026-10-09T14:45:00Z","v":3058,"vw":129.24556},{"c":129.56,"h":129.61,"l":129.23,"n":18,"o":129.23,"t":"2026-10-09T15:00:00Z","v":2675,"vw":129.447609},{"c":129.78,"h":129.78,"l":129.675,"n":18,"o":129.69,"t":"2026-10-09T15:15:00Z","v":1701,"vw":129.743276},{"c":129.8301,"h":129.8301,"l":129.76,"n":8,"o":129.76,"t":"2026-10-09T15:30:00Z","v":638,"vw":129.80417},{"c":129.815,"h":129.86,"l":129.79,"n":7,"o":129.79,"t":"2026-10-09T15:45:00Z","v":700,"vw":129.81769},{"c":129.8866,"h":129.8866,"l":129.8866,"n":1,"o":129.8866,"t":"2026-10-09T16:00:00Z","v":400,"vw":129.8866},{"c":130,"h":130.04,"l":130,"n":4,"o":130.04,"t":"2026-10-09T16:15:00Z","v":318,"vw":130.026312},{"c":130.19,"h":130.19,"l":130.19,"n":2,"o":130.19,"t":"2026-10-09T16:30:00Z","v":139,"vw":130.19},{"c":130.238,"h":130.238,"l":130.185,"n":4,"o":130.185,"t":"2026-10-09T16:45:00Z","v":458,"vw":130.224444},{"c":130.315,"h":130.315,"l":130.3,"n":2,"o":130.3,"t":"2026-10-09T17:00:00Z","v":320,"vw":130.310313},{"c":130.22,"h":130.325,"l":130.22,"n":5,"o":130.31,"t":"2026-10-09T17:15:00Z","v":596,"vw":130.278465},{"c":130.37,"h":130.37,"l":130.29,"n":3,"o":130.3299,"t":"2026-10-09T17:30:00Z","v":1200,"vw":130.299992},{"c":130.44,"h":130.44,"l":130.35,"n":16,"o":130.3801,"t":"2026-10-09T17:45:00Z","v":1134,"vw":130.379185},{"c":130.45,"h":130.4892,"l":130.37,"n":22,"o":130.37,"t":"2026-10-09T18:30:00Z","v":18633,"vw":130.41556},{"c":130.391,"h":130.54,"l":130.391,"n":35,"o":130.405,"t":"2026-10-09T18:45:00Z","v":5028,"vw":130.440239},{"c":130.44,"h":130.49,"l":130.438,"n":7,"o":130.438,"t":"2026-10-09T19:00:00Z","v":962,"vw":130.44941},{"c":130.43,"h":130.43,"l":130.43,"n":5,"o":130.43,"t":"2026-10-09T19:15:00Z","v":173,"vw":130.43},{"c":130.4005,"h":130.44,"l":130.4005,"n":8,"o":130.41,"t":"2026-10-09T19:30:00Z","v":4982,"vw":130.401567},{"c":130.17,"h":130.32,"l":130.14,"n":53,"o":130.32,"t":"2026-10-09T19:45:00Z","v":5856,"vw":130.277571},{"c":130.15,"h":130.15,"l":130.15,"n":3,"o":130.15,"t":"2026-10-09T20:00:00Z","v":501,"vw":130.15},{"c":130.15,"h":130.15,"l":130.15,"n":3,"o":130.15,"t":"2026-10-12T13:15:00Z","v":2001,"vw":130.15},{"c":130.675,"h":130.675,"l":130.26,"n":5,"o":130.26,"t":"2026-10-12T13:30:00Z","v":642,"vw":130.33845},{"c":130.59,"h":130.59,"l":130.59,"n":10,"o":130.59,"t":"2026-10-12T13:45:00Z","v":415,"vw":130.59},{"c":130.8,"h":130.815,"l":130.49,"n":29,"o":130.58,"t":"2026-10-12T14:00:00Z","v":2718,"vw":130.642212},{"c":130.62,"h":130.71,"l":130.62,"n":16,"o":130.64,"t":"2026-10-12T14:15:00Z","v":2123,"vw":130.638571},{"c":130.69,"h":130.76,"l":130.52,"n":9,"o":130.52,"t":"2026-10-12T14:30:00Z","v":1053,"vw":130.683963},{"c":130.92,"h":130.92,"l":130.71,"n":7,"o":130.71,"t":"2026-10-12T14:45:00Z","v":468,"vw":130.787742},{"c":130.7684,"h":130.7684,"l":130.7684,"n":3,"o":130.7684,"t":"2026-10-12T15:00:00Z","v":256,"vw":130.7684},{"c":130.895,"h":130.95,"l":130.87,"n":12,"o":130.95,"t":"2026-10-12T15:15:00Z","v":1691,"vw":130.911011},{"c":130.98,"h":130.98,"l":130.98,"n":2,"o":130.98,"t":"2026-10-12T15:45:00Z","v":102,"vw":130.98},{"c":130.81,"h":130.81,"l":130.81,"n":1,"o":130.81,"t":"2026-10-12T16:00:00Z","v":210,"vw":130.81},{"c":130.87,"h":130.87,"l":130.87,"n":5,"o":130.87,"t":"2026-10-12T16:15:00Z","v":162,"vw":130.87},{"c":130.77,"h":130.77,"l":130.77,"n":1,"o":130.77,"t":"2026-10-12T16:45:00Z","v":337,"vw":130.77},{"c":130.805,"h":130.805,"l":130.805,"n":1,"o":130.805,"t":"2026-10-12T17:00:00Z","v":111,"vw":130.805},{"c":130.745,"h":130.745,"l":130.6625,"n":16,"o":130.6678,"t":"2026-10-12T17:15:00Z","v":2067,"vw":130.685632},{"c":130.7415,"h":130.7415,"l":130.7415,"n":2,"o":130.7415,"t":"2026-10-12T17:30:00Z","v":217,"vw":130.7415},{"c":130.905,"h":130.905,"l":130.835,"n":4,"o":130.835,"t":"2026-10-12T18:00:00Z","v":712,"vw":130.858319},{"c":130.81,"h":130.8695,"l":130.8,"n":42,"o":130.8695,"t":"2026-10-12T18:15:00Z","v":5490,"vw":130.816546},{"c":130.805,"h":130.805,"l":130.805,"n":3,"o":130.805,"t":"2026-10-12T18:30:00Z","v":109,"vw":130.805},{"c":130.86,"h":130.86,"l":130.86,"n":2,"o":130.86,"t":"2026-10-12T18:45:00Z","v":253,"vw":130.86},{"c":130.8,"h":130.8,"l":130.8,"n":2,"o":130.8,"t":"2026-10-12T19:30:00Z","v":103,"vw":130.8},{"c":130.89,"h":131,"l":130.89,"n":28,"o":131,"t":"2026-10-12T19:45:00Z","v":1374,"vw":130.969762},{"c":130.88,"h":130.88,"l":130.88,"n":3,"o":130.88,"t":"2026-10-12T20:00:00Z","v":458,"vw":130.88},{"c":130.71,"h":131.345,"l":130.56,"n":238,"o":131.07,"t":"2026-10-13T13:30:00Z","v":22583,"vw":131.191766},{"c":129.72,"h":129.72,"l":129.56,"n":8,"o":129.56,"t":"2026-10-13T13:45:00Z","v":587,"vw":129.602},{"c":129.69,"h":129.71,"l":129.475,"n":135,"o":129.68,"t":"2026-10-13T14:00:00Z","v":8222,"vw":129.597782},{"c":129.59,"h":129.67,"l":129.59,"n":12,"o":129.645,"t":"2026-10-13T14:15:00Z","v":1140,"vw":129.63625},{"c":129.99,"h":130.02,"l":129.79,"n":8,"o":129.79,"t":"2026-10-13T14:45:00Z","v":554,"vw":129.946345},{"c":130.1,"h":130.1,"l":130.0199,"n":4,"o":130.0199,"t":"2026-10-13T15:00:00Z","v":900,"vw":130.051629},{"c":130.14,"h":130.14,"l":130.13,"n":17,"o":130.13,"t":"2026-10-13T15:15:00Z","v":1416,"vw":130.135385},{"c":130.13,"h":130.13,"l":130.03,"n":3,"o":130.03,"t":"2026-10-13T15:30:00Z","v":461,"vw":130.091302},{"c":130.11,"h":130.11,"l":130.11,"n":2,"o":130.11,"t":"2026-10-13T15:45:00Z","v":200,"vw":130.11},{"c":130.14,"h":130.14,"l":130.14,"n":1,"o":130.14,"t":"2026-10-13T16:00:00Z","v":100,"vw":130.14},{"c":130.12,"h":130.12,"l":130.12,"n":2,"o":130.12,"t":"2026-10-13T16:15:00Z","v":120,"vw":130.12},{"c":130.31,"h":130.31,"l":130.26,"n":5,"o":130.3,"t":"2026-10-13T16:45:00Z","v":943,"vw":130.292818},{"c":130.25,"h":130.27,"l":130.25,"n":17,"o":130.265,"t":"2026-10-13T17:00:00Z","v":1170,"vw":130.2594},{"c":130.11,"h":130.17,"l":130.08,"n":18,"o":130.17,"t":"2026-10-13T17:15:00Z","v":1062,"vw":130.131667},{"c":130.11,"h":130.215,"l":130.11,"n":6,"o":130.19,"t":"2026-10-13T17:30:00Z","v":660,"vw":130.17748},{"c":130.085,"h":130.085,"l":130.085,"n":7,"o":130.085,"t":"2026-10-13T17:45:00Z","v":507,"vw":130.085},{"c":130.2,"h":130.2,"l":130.09,"n":4,"o":130.1,"t":"2026-10-13T18:00:00Z","v":373,"vw":130.129221},{"c":130.2011,"h":130.215,"l":130.2011,"n":3,"o":130.215,"t":"2026-10-13T18:15:00Z","v":405,"vw":130.204575},{"c":130.3249,"h":130.3249,"l":130.3,"n":5,"o":130.3,"t":"2026-10-13T18:30:00Z","v":493,"vw":130.317866},{"c":130.33,"h":130.4499,"l":130.33,"n":4,"o":130.4499,"t":"2026-10-13T18:45:00Z","v":248,"vw":130.396611},{"c":130.17,"h":130.17,"l":130.17,"n":4,"o":130.17,"t":"2026-10-13T19:00:00Z","v":174,"vw":130.17},{"c":130.07,"h":130.07,"l":130.07,"n":1,"o":130.07,"t":"2026-10-13T19:15:00Z","v":100,"vw":130.07},{"c":130.16,"h":130.16,"l":130.11,"n":13,"o":130.11,"t":"2026-10-13T19:30:00Z","v":552,"vw":130.133657},{"c":129.92,"h":130.13,"l":129.8701,"n":43,"o":130.13,"t":"2026-10-13T19:45:00Z","v":5409,"vw":129.962364},{"c":129.89,"h":129.89,"l":129.89,"n":5,"o":129.89,"t":"2026-10-13T20:00:00Z","v":348,"vw":129.89},{"c":130,"h":130,"l":130,"n":15,"o":130,"t":"2026-10-14T08:15:00Z","v":1909,"vw":130},{"c":130.3,"h":130.3,"l":130.3,"n":2,"o":130.3,"t":"2026-10-14T13:15:00Z","v":138,"vw":130.3},{"c":129.8301,"h":130.18,"l":129.8301,"n":6,"o":130.18,"t":"2026-10-14T13:30:00Z","v":2586,"vw":130.159537},{"c":131.6272,"h":131.8,"l":131.6272,"n":10,"o":131.65,"t":"2026-10-14T13:45:00Z","v":604,"vw":131.680175},{"c":131.59,"h":131.72,"l":131.47,"n":36,"o":131.47,"t":"2026-10-14T14:00:00Z","v":2620,"vw":131.55288},{"c":131.49,"h":131.49,"l":131.382,"n":7,"o":131.382,"t":"2026-10-14T14:15:00Z","v":1012,"vw":131.394231},{"c":131.36,"h":131.36,"l":131.26,"n":12,"o":131.26,"t":"2026-10-14T14:30:00Z","v":1017,"vw":131.303333},{"c":131.18,"h":131.285,"l":131.18,"n":7,"o":131.285,"t":"2026-10-14T14:45:00Z","v":321,"vw":131.241067},{"c":131.165,"h":131.25,"l":131.165,"n":2,"o":131.25,"t":"2026-10-14T15:00:00Z","v":250,"vw":131.199},{"c":131.29,"h":131.29,"l":131.29,"n":1,"o":131.29,"t":"2026-10-14T15:15:00Z","v":110,"vw":131.29},{"c":131.45,"h":131.45,"l":131.45,"n":1,"o":131.45,"t":"2026-10-14T15:45:00Z","v":100,"vw":131.45},{"c":131.3,"h":131.3,"l":131.3,"n":3,"o":131.3,"t":"2026-10-14T16:30:00Z","v":200,"vw":131.3},{"c":131.2492,"h":131.34,"l":131.2492,"n":6,"o":131.34,"t":"2026-10-14T16:45:00Z","v":957,"vw":131.284932},{"c":131.3,"h":131.3,"l":131.3,"n":3,"o":131.3,"t":"2026-10-14T17:00:00Z","v":118,"vw":131.3},{"c":131.477,"h":131.477,"l":131.477,"n":2,"o":131.477,"t":"2026-10-14T17:15:00Z","v":109,"vw":131.477},{"c":131.48,"h":131.5,"l":131.46,"n":6,"o":131.5,"t":"2026-10-14T17:30:00Z","v":467,"vw":131.482456},{"c":131.2734,"h":131.2734,"l":131.2734,"n":2,"o":131.2734,"t":"2026-10-14T17:45:00Z","v":111,"vw":131.2734},{"c":131.66,"h":131.66,"l":131.66,"n":1,"o":131.66,"t":"2026-10-14T18:45:00Z","v":100,"vw":131.66},{"c":131.7299,"h":131.7299,"l":131.66,"n":7,"o":131.66,"t":"2026-10-14T19:00:00Z","v":469,"vw":131.709929},{"c":131.78,"h":131.78,"l":131.7124,"n":10,"o":131.78,"t":"2026-10-14T19:15:00Z","v":707,"vw":131.758127},{"c":131.56,"h":131.67,"l":131.5495,"n":120,"o":131.67,"t":"2026-10-14T19:30:00Z","v":14833,"vw":131.631952},{"c":131.63,"h":131.63,"l":131.54,"n":27,"o":131.54,"t":"2026-10-14T19:45:00Z","v":987,"vw":131.605456},{"c":131.6,"h":131.6,"l":131.6,"n":4,"o":131.6,"t":"2026-10-14T20:00:00Z","v":443,"vw":131.6},{"c":133.51,"h":133.53,"l":132.8876,"n":147,"o":132.93,"t":"2026-10-15T13:30:00Z","v":10072,"vw":133.247061},{"c":133.78,"h":133.825,"l":133.65,"n":11,"o":133.65,"t":"2026-10-15T13:45:00Z","v":701,"vw":133.731},{"c":134.275,"h":134.41,"l":134.095,"n":14,"o":134.095,"t":"2026-10-15T14:00:00Z","v":886,"vw":134.257525},{"c":134.05,"h":134.41,"l":134.05,"n":9,"o":134.41,"t":"2026-10-15T14:15:00Z","v":5717,"vw":134.310306},{"c":134.12,"h":134.12,"l":133.99,"n":9,"o":133.99,"t":"2026-10-15T14:30:00Z","v":1305,"vw":134.003021},{"c":134.33,"h":134.33,"l":134.235,"n":5,"o":134.235,"t":"2026-10-15T14:45:00Z","v":443,"vw":134.269799},{"c":134.5457,"h":134.605,"l":134.3,"n":5,"o":134.3,"t":"2026-10-15T15:00:00Z","v":659,"vw":134.471502},{"c":134.36,"h":134.47,"l":134.29,"n":7,"o":134.47,"t":"2026-10-15T15:15:00Z","v":566,"vw":134.373333},{"c":134.535,"h":134.54,"l":134.46,"n":24,"o":134.47,"t":"2026-10-15T15:30:00Z","v":1832,"vw":134.482829},{"c":134.5125,"h":134.54,"l":134.51,"n":9,"o":134.54,"t":"2026-10-15T15:45:00Z","v":715,"vw":134.521688},{"c":134.49,"h":134.49,"l":134.43,"n":7,"o":134.43,"t":"2026-10-15T16:00:00Z","v":735,"vw":134.443933},{"c":134.283558,"h":134.43,"l":134.283558,"n":21,"o":134.39,"t":"2026-10-15T16:45:00Z","v":2656,"vw":134.400734},{"c":134.3699,"h":134.3699,"l":134.363,"n":2,"o":134.363,"t":"2026-10-15T17:00:00Z","v":2001,"vw":134.365069},{"c":134.3,"h":134.3,"l":134.3,"n":6,"o":134.3,"t":"2026-10-15T17:15:00Z","v":207,"vw":134.3},{"c":134.42,"h":134.42,"l":134.335,"n":6,"o":134.35,"t":"2026-10-15T17:30:00Z","v":576,"vw":134.382604},{"c":134.35,"h":134.51,"l":134.35,"n":5,"o":134.51,"t":"2026-10-15T18:15:00Z","v":295,"vw":134.414},{"c":134.3264,"h":134.3264,"l":134.3264,"n":1,"o":134.3264,"t":"2026-10-15T18:30:00Z","v":106,"vw":134.3264},{"c":134.51,"h":134.51,"l":134.28,"n":8,"o":134.28,"t":"2026-10-15T18:45:00Z","v":719,"vw":134.417893},{"c":134.73,"h":134.74,"l":134.73,"n":7,"o":134.74,"t":"2026-10-15T19:00:00Z","v":392,"vw":134.73635},{"c":134.7,"h":134.7,"l":134.7,"n":2,"o":134.7,"t":"2026-10-15T19:15:00Z","v":123,"vw":134.7},{"c":134.73,"h":134.86,"l":134.73,"n":5,"o":134.86,"t":"2026-10-15T19:30:00Z","v":27557,"vw":134.730751},{"c":134.46,"h":134.5743,"l":134.45,"n":20,"o":134.5743,"t":"2026-10-15T19:45:00Z","v":722,"vw":134.486834},{"c":134.5,"h":134.5,"l":134.5,"n":6,"o":134.5,"t":"2026-10-15T20:00:00Z","v":399,"vw":134.5},{"c":135.45,"h":135.45,"l":133.85,"n":4,"o":133.85,"t":"2026-10-16T08:30:00Z","v":202,"vw":134.65},{"c":135.19,"h":135.19,"l":135.19,"n":4,"o":135.19,"t":"2026-10-16T13:30:00Z","v":442,"vw":135.19},{"c":134.28,"h":134.28,"l":134.28,"n":1,"o":134.28,"t":"2026-10-16T13:45:00Z","v":150,"vw":134.28},{"c":133.9,"h":134.36,"l":133.9,"n":39,"o":134.36,"t":"2026-10-16T14:00:00Z","v":3122,"vw":134.175378},{"c":133.66,"h":133.99,"l":133.66,"n":11,"o":133.74,"t":"2026-10-16T14:15:00Z","v":1138,"vw":133.893228},{"c":133.4901,"h":133.4901,"l":133.49,"n":2,"o":133.49,"t":"2026-10-16T14:30:00Z","v":380,"vw":133.49005},{"c":133.61,"h":133.7,"l":133.6,"n":13,"o":133.6298,"t":"2026-10-16T14:45:00Z","v":1421,"vw":133.617982},{"c":133.64,"h":133.64,"l":133.515,"n":9,"o":133.515,"t":"2026-10-16T15:00:00Z","v":761,"vw":133.608998},{"c":133.275,"h":133.275,"l":133.275,"n":1,"o":133.275,"t":"2026-10-16T15:15:00Z","v":145,"vw":133.275},{"c":133.36,"h":133.36,"l":133.36,"n":5,"o":133.36,"t":"2026-10-16T15:30:00Z","v":505,"vw":133.36},{"c":133.05,"h":133.24,"l":133.05,"n":9,"o":133.24,"t":"2026-10-16T15:45:00Z","v":475,"vw":133.153333},{"c":133,"h":133.02,"l":132.975,"n":6,"o":133.02,"t":"2026-10-16T16:00:00Z","v":743,"vw":132.998634},{"c":133.1,"h":133.12,"l":133.1,"n":4,"o":133.12,"t":"2026-10-16T16:15:00Z","v":473,"vw":133.105888},{"c":132.95,"h":133.07,"l":132.95,"n":3,"o":133.07,"t":"2026-10-16T16:30:00Z","v":344,"vw":132.985398},{"c":133.07,"h":133.07,"l":132.8992,"n":124,"o":132.8992,"t":"2026-10-16T16:45:00Z","v":1499,"vw":132.995438},{"c":132.665,"h":133.12,"l":132.665,"n":2,"o":133.12,"t":"2026-10-16T17:00:00Z","v":376,"vw":132.907021},{"c":132.6,"h":132.685,"l":132.6,"n":5,"o":132.685,"t":"2026-10-16T17:45:00Z","v":1067,"vw":132.648068},{"c":132.17,"h":132.17,"l":132.17,"n":2,"o":132.17,"t":"2026-10-16T18:45:00Z","v":147,"vw":132.17},{"c":132.41,"h":132.41,"l":132.41,"n":2,"o":132.41,"t":"2026-10-16T19:00:00Z","v":311,"vw":132.41},{"c":132.68,"h":132.68,"l":132.47,"n":16,"o":132.47,"t":"2026-10-16T19:45:00Z","v":1077,"vw":132.612479},{"c":132.43,"h":132.43,"l":132.43,"n":6,"o":132.43,"t":"2026-10-16T20:00:00Z","v":136,"vw":132.43},{"c":133.0924,"h":133.0924,"l":132.53,"n":5,"o":132.53,"t":"2026-10-19T13:30:00Z","v":382,"vw":132.74665},{"c":132.785,"h":132.79,"l":132.59,"n":31,"o":132.59,"t":"2026-10-19T14:00:00Z","v":2295,"vw":132.682692},{"c":132.86,"h":132.86,"l":132.86,"n":1,"o":132.86,"t":"2026-10-19T14:15:00Z","v":200,"vw":132.86},{"c":132.64,"h":132.715,"l":132.64,"n":16,"o":132.715,"t":"2026-10-19T14:30:00Z","v":1435,"vw":132.668026},{"c":132.37,"h":132.37,"l":132.37,"n":2,"o":132.37,"t":"2026-10-19T14:45:00Z","v":300,"vw":132.37},{"c":132.38,"h":132.5454,"l":132.38,"n":2,"o":132.5454,"t":"2026-10-19T15:15:00Z","v":200,"vw":132.4627},{"c":132.42,"h":132.42,"l":132.42,"n":4,"o":132.42,"t":"2026-10-19T15:45:00Z","v":257,"vw":132.42},{"c":132.4523,"h":132.4523,"l":132.325,"n":5,"o":132.325,"t":"2026-10-19T16:00:00Z","v":486,"vw":132.387115},{"c":132.39,"h":132.39,"l":132.39,"n":1,"o":132.39,"t":"2026-10-19T16:15:00Z","v":100,"vw":132.39},{"c":132.44,"h":132.44,"l":132.41,"n":7,"o":132.41,"t":"2026-10-19T16:30:00Z","v":478,"vw":132.418242},{"c":132.41,"h":132.41,"l":132.41,"n":3,"o":132.41,"t":"2026-10-19T16:45:00Z","v":239,"vw":132.41},{"c":132.3973,"h":132.45,"l":132.3723,"n":6,"o":132.45,"t":"2026-10-19T17:00:00Z","v":407,"vw":132.40105},{"c":132.48,"h":132.48,"l":132.41,"n":26,"o":132.41,"t":"2026-10-19T17:15:00Z","v":2079,"vw":132.454129},{"c":132.6,"h":132.6,"l":132.44,"n":14,"o":132.495,"t":"2026-10-19T17:30:00Z","v":1276,"vw":132.546053},{"c":132.715,"h":132.715,"l":132.5921,"n":18,"o":132.5921,"t":"2026-10-19T17:45:00Z","v":2749,"vw":132.680855},{"c":132.7,"h":132.7,"l":132.7,"n":6,"o":132.7,"t":"2026-10-19T18:00:00Z","v":602,"vw":132.7},{"c":132.725,"h":132.725,"l":132.725,"n":3,"o":132.725,"t":"2026-10-19T18:15:00Z","v":203,"vw":132.725},{"c":132.65,"h":132.74,"l":132.65,"n":10,"o":132.735,"t":"2026-10-19T18:30:00Z","v":1018,"vw":132.686047},{"c":132.685,"h":132.685,"l":132.685,"n":1,"o":132.685,"t":"2026-10-19T18:45:00Z","v":112,"vw":132.685},{"c":132.63,"h":132.63,"l":132.63,"n":1,"o":132.63,"t":"2026-10-19T19:00:00Z","v":4202,"vw":132.63},{"c":132.625,"h":132.705,"l":132.625,"n":5,"o":132.705,"t":"2026-10-19T19:15:00Z","v":260,"vw":132.663566},{"c":132.63,"h":132.7732,"l":132.63,"n":13,"o":132.7732,"t":"2026-10-19T19:30:00Z","v":1218,"vw":132.726938},{"c":132.42,"h":132.59,"l":132.42,"n":25,"o":132.59,"t":"2026-10-19T19:45:00Z","v":2521,"vw":132.536979},{"c":132.41,"h":132.41,"l":132.41,"n":6,"o":132.41,"t":"2026-10-19T20:00:00Z","v":137,"vw":132.41},{"c":131.85,"h":133.45,"l":131.85,"n":2,"o":133.45,"t":"2026-10-20T13:00:00Z","v":200,"vw":132.65},{"c":134.04,"h":134.04,"l":133.24,"n":8,"o":133.24,"t":"2026-10-20T13:30:00Z","v":419,"vw":133.453904},{"c":134.14,"h":134.14,"l":134.14,"n":7,"o":134.14,"t":"2026-10-20T13:45:00Z","v":489,"vw":134.14},{"c":134.24,"h":134.3,"l":134.16,"n":14,"o":134.3,"t":"2026-10-20T14:00:00Z","v":2180,"vw":134.17831},{"c":134.64,"h":134.79,"l":134.36,"n":9,"o":134.36,"t":"2026-10-20T14:15:00Z","v":2114,"vw":134.741706},{"c":135,"h":135,"l":134.74,"n":5,"o":134.74,"t":"2026-10-20T14:30:00Z","v":303,"vw":134.913333},{"c":135.195,"h":135.26,"l":135.075,"n":5,"o":135.075,"t":"2026-10-20T15:00:00Z","v":791,"vw":135.171744},{"c":134.94,"h":135.03,"l":134.94,"n":6,"o":135.03,"t":"2026-10-20T15:15:00Z","v":809,"vw":134.957408},{"c":134.76,"h":134.9111,"l":134.64,"n":4,"o":134.9111,"t":"2026-10-20T16:00:00Z","v":412,"vw":134.802844},{"c":134.69,"h":134.7,"l":134.555,"n":10,"o":134.7,"t":"2026-10-20T16:15:00Z","v":1270,"vw":134.640873},{"c":134.81,"h":134.815,"l":134.79,"n":23,"o":134.79,"t":"2026-10-20T16:30:00Z","v":2655,"vw":134.79976},{"c":134.6696,"h":134.805,"l":134.6696,"n":8,"o":134.795,"t":"2026-10-20T16:45:00Z","v":1347,"vw":134.750098},{"c":134.71,"h":134.71,"l":134.71,"n":1,"o":134.71,"t":"2026-10-20T17:00:00Z","v":100,"vw":134.71},{"c":134.82,"h":134.82,"l":134.7391,"n":3,"o":134.7391,"t":"2026-10-20T17:15:00Z","v":322,"vw":134.765712},{"c":135.02,"h":135.02,"l":134.9494,"n":12,"o":134.9494,"t":"2026-10-20T17:45:00Z","v":840,"vw":134.982578},{"c":134.93,"h":134.93,"l":134.93,"n":1,"o":134.93,"t":"2026-10-20T18:00:00Z","v":122,"vw":134.93},{"c":135.03,"h":135.03,"l":135.02,"n":4,"o":135.02,"t":"2026-10-20T18:15:00Z","v":260,"vw":135.025455},{"c":134.84,"h":134.84,"l":134.84,"n":2,"o":134.84,"t":"2026-10-20T18:30:00Z","v":106,"vw":134.84},{"c":134.7663,"h":134.7663,"l":134.7663,"n":1,"o":134.7663,"t":"2026-10-20T18:45:00Z","v":100,"vw":134.7663},{"c":134.87,"h":134.87,"l":134.83,"n":7,"o":134.86,"t":"2026-10-20T19:00:00Z","v":689,"vw":134.858155},{"c":134.81,"h":134.8311,"l":134.81,"n":4,"o":134.8311,"t":"2026-10-20T19:15:00Z","v":612,"vw":134.819837},{"c":134.94,"h":134.94,"l":134.8582,"n":4,"o":134.8582,"t":"2026-10-20T19:30:00Z","v":326,"vw":134.897909},{"c":135.1,"h":135.12,"l":135.06,"n":26,"o":135.06,"t":"2026-10-20T19:45:00Z","v":1358,"vw":135.093939},{"c":135.05,"h":135.05,"l":135.05,"n":5,"o":135.05,"t":"2026-10-20T20:00:00Z","v":202,"vw":135.05},{"c":135.92,"h":135.92,"l":134.33,"n":43,"o":134.48,"t":"2026-10-21T13:30:00Z","v":5099,"vw":134.663841},{"c":135.57,"h":135.6,"l":135.57,"n":2,"o":135.6,"t":"2026-10-21T13:45:00Z","v":200,"vw":135.585},{"c":134.89,"h":134.89,"l":134.52,"n":28,"o":134.89,"t":"2026-10-21T14:00:00Z","v":1629,"vw":134.731251},{"c":134.995,"h":135.08,"l":134.995,"n":23,"o":135.08,"t":"2026-10-21T14:15:00Z","v":1444,"vw":135.018837},{"c":135.24,"h":135.24,"l":135.24,"n":1,"o":135.24,"t":"2026-10-21T14:30:00Z","v":100,"vw":135.24},{"c":134.91,"h":134.91,"l":134.9,"n":18,"o":134.9,"t":"2026-10-21T14:45:00Z","v":1117,"vw":134.902128},{"c":134.65,"h":134.65,"l":134.65,"n":2,"o":134.65,"t":"2026-10-21T15:30:00Z","v":176,"vw":134.65},{"c":134.82,"h":134.82,"l":134.82,"n":2,"o":134.82,"t":"2026-10-21T16:00:00Z","v":120,"vw":134.82},{"c":134.87,"h":134.9099,"l":134.87,"n":2,"o":134.9099,"t":"2026-10-21T16:15:00Z","v":521,"vw":134.888227},{"c":134.73,"h":134.73,"l":134.685,"n":22,"o":134.69,"t":"2026-10-21T16:30:00Z","v":877,"vw":134.6975},{"c":134.9,"h":134.935,"l":134.86,"n":11,"o":134.935,"t":"2026-10-21T17:00:00Z","v":697,"vw":134.904186},{"c":134.915,"h":134.9599,"l":134.915,"n":3,"o":134.9599,"t":"2026-10-21T17:30:00Z","v":1152,"vw":134.920857},{"c":134.8999,"h":134.8999,"l":134.8999,"n":1,"o":134.8999,"t":"2026-10-21T17:45:00Z","v":370,"vw":134.8999},{"c":134.97,"h":134.97,"l":134.97,"n":1,"o":134.97,"t":"2026-10-21T18:00:00Z","v":1035,"vw":134.97},{"c":135.1983,"h":135.1983,"l":135.1983,"n":1,"o":135.1983,"t":"2026-10-21T18:15:00Z","v":205,"vw":135.1983},{"c":135.155,"h":135.19,"l":135.13,"n":4,"o":135.19,"t":"2026-10-21T18:30:00Z","v":784,"vw":135.175045},{"c":134.97,"h":135.12,"l":134.965,"n":8,"o":135.12,"t":"2026-10-21T18:45:00Z","v":652,"vw":135.062453},{"c":134.72,"h":134.84,"l":134.68,"n":7,"o":134.84,"t":"2026-10-21T19:00:00Z","v":548,"vw":134.728351},{"c":134.87,"h":134.87,"l":134.74,"n":11,"o":134.75,"t":"2026-10-21T19:15:00Z","v":940,"vw":134.776943},{"c":134.925,"h":134.925,"l":134.78,"n":18,"o":134.86,"t":"2026-10-21T19:30:00Z","v":1230,"vw":134.873651},{"c":134.84,"h":134.975,"l":134.84,"n":23,"o":134.975,"t":"2026-10-21T19:45:00Z","v":871,"vw":134.93},{"c":134.84,"h":134.84,"l":134.84,"n":5,"o":134.84,"t":"2026-10-21T20:00:00Z","v":388,"vw":134.84},{"c":135.74,"h":135.74,"l":134.76,"n":105,"o":134.85,"t":"2026-10-22T13:30:00Z","v":8948,"vw":134.979098},{"c":135.42,"h":135.65,"l":135.42,"n":106,"o":135.65,"t":"2026-10-22T14:00:00Z","v":7149,"vw":135.564898},{"c":135.28,"h":135.63,"l":135.28,"n":25,"o":135.46,"t":"2026-10-22T14:15:00Z","v":1513,"vw":135.458571},{"c":135.46,"h":135.46,"l":135.11,"n":8,"o":135.31,"t":"2026-10-22T14:30:00Z","v":914,"vw":135.292356},{"c":135.85,"h":135.855,"l":135.5501,"n":11,"o":135.5501,"t":"2026-10-22T14:45:00Z","v":1158,"vw":135.787197},{"c":135.93,"h":135.94,"l":135.8789,"n":18,"o":135.8789,"t":"2026-10-22T15:00:00Z","v":2409,"vw":135.892175},{"c":136.025,"h":136.08,"l":135.97,"n":8,"o":135.97,"t":"2026-10-22T15:15:00Z","v":516,"vw":136.02625},{"c":135.81,"h":135.84,"l":135.81,"n":28,"o":135.81,"t":"2026-10-22T15:30:00Z","v":1388,"vw":135.82116},{"c":135.93,"h":135.93,"l":135.9151,"n":5,"o":135.9151,"t":"2026-10-22T16:00:00Z","v":617,"vw":135.925197},{"c":135.9643,"h":136.02,"l":135.9643,"n":6,"o":136.02,"t":"2026-10-22T16:15:00Z","v":796,"vw":135.984733},{"c":135.16,"h":135.96,"l":135.16,"n":12,"o":135.96,"t":"2026-10-22T16:30:00Z","v":680,"vw":135.506875},{"c":135.1799,"h":135.1799,"l":135.145,"n":7,"o":135.145,"t":"2026-10-22T16:45:00Z","v":363,"vw":135.162915},{"c":135.33,"h":135.4398,"l":135.2192,"n":13,"o":135.4398,"t":"2026-10-22T17:00:00Z","v":1321,"vw":135.341458},{"c":135.335,"h":135.37,"l":135.335,"n":4,"o":135.37,"t":"2026-10-22T17:15:00Z","v":204,"vw":135.3525},{"c":135.81,"h":135.81,"l":135.81,"n":1,"o":135.81,"t":"2026-10-22T17:30:00Z","v":100,"vw":135.81},{"c":135.69,"h":135.69,"l":135.69,"n":2,"o":135.69,"t":"2026-10-22T17:45:00Z","v":221,"vw":135.69},{"c":135.65,"h":135.65,"l":135.65,"n":1,"o":135.65,"t":"2026-10-22T18:00:00Z","v":250,"vw":135.65},{"c":135.96,"h":135.96,"l":135.96,"n":2,"o":135.96,"t":"2026-10-22T18:15:00Z","v":200,"vw":135.96},{"c":135.93,"h":135.93,"l":135.93,"n":1,"o":135.93,"t":"2026-10-22T18:30:00Z","v":100,"vw":135.93},{"c":135.905,"h":135.905,"l":135.858,"n":8,"o":135.858,"t":"2026-10-22T18:45:00Z","v":326,"vw":135.882295},{"c":135.993,"h":135.993,"l":135.993,"n":2,"o":135.993,"t":"2026-10-22T19:15:00Z","v":225,"vw":135.993},{"c":136.09,"h":136.09,"l":136.09,"n":3,"o":136.09,"t":"2026-10-22T19:30:00Z","v":146,"vw":136.09},{"c":136.51,"h":136.6,"l":136.37,"n":28,"o":136.4,"t":"2026-10-22T19:45:00Z","v":1665,"vw":136.50565},{"c":136.57,"h":136.57,"l":136.57,"n":2,"o":136.57,"t":"2026-10-22T20:00:00Z","v":331,"vw":136.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8393526148458084,"strike":143.90581661784773,"iv":0.19437319690969454,"gamma":0.036348863773629,"theta":-0.038407458299921995,"vega":0.10447930408272706,"rho":0.019160918779659853,"breakevenPct":5.986065191984728},{"delta":0.25,"premium":1.1204136810957137,"strike":142.62096602927673,"iv":0.1949816430925275,"gamma":0.04109681334469691,"theta":-0.044058639930842095,"vega":0.11850280892089914,"rho":0.02410821907605637,"breakevenPct":5.2510651756406626},{"delta":0.3,"premium":1.401474747345619,"strike":141.33611544070575,"iv":0.19559008927536048,"gamma":0.04584476291576482,"theta":-0.049709821561762194,"vega":0.1325263137590712,"rho":0.029055519372452883,"breakevenPct":4.516065159296597},{"delta":0.35,"premium":1.9273246182145074,"strike":140.48305757918342,"iv":0.21624640860453392,"gamma":0.04456061596049569,"theta":-0.058379782274776255,"vega":0.141832182971302,"rho":0.03424304213482853,"breakevenPct":4.2764752122705785},{"delta":0.4,"premium":2.4064868804664723,"strike":139.54810495626822,"iv":0.22776297376093294,"gamma":0.04409795918367347,"theta":-0.06392507288629738,"vega":0.14859125364431489,"rho":0.039430489794267616,"breakevenPct":3.94273400947111},{"delta":0.45,"premium":2.6059352517985612,"strike":138.25179856115108,"iv":0.20675323741007195,"gamma":0.04976690647482014,"theta":-0.06055467625899281,"vega":0.15219568345323742,"rho":0.04444072736890409,"breakevenPct":3.1395868880058946},{"delta":0.5,"premium":2.7299595141700403,"strike":137.2004048582996,"iv":0.18392955465587046,"gamma":0.05641720647773279,"theta":-0.05566214574898786,"vega":0.1533597165991903,"rho":0.049454382030200396,"breakevenPct":2.460543583854173},{"delta":0.55,"premium":3.5166176470588253,"strike":136.21372549019608,"iv":0.2029454901960785,"gamma":0.050802156862745085,"theta":-0.06089019607843139,"vega":0.15216333333333332,"rho":0.05451282643155065,"breakevenPct":2.3140829883978213},{"delta":0.6,"premium":3.7547564687975648,"strike":135.4048706240487,"iv":0.18874901065449012,"gamma":0.05330395738203957,"theta":-0.05670821917808219,"vega":0.14822922374429223,"rho":0.05962714080060724,"breakevenPct":1.8961903000997873},{"delta":0.65,"premium":4.001515151515151,"strike":134.6060606060606,"iv":0.17296666666666666,"gamma":0.055433333333333334,"theta":-0.05151818181818182,"vega":0.1421757575757576,"rho":0.0647563035271159,"breakevenPct":1.491964382789607},{"delta":0.7,"premium":4.921984435797663,"strike":133.45525291828795,"iv":0.18538949416342407,"gamma":0.04903385214007785,"theta":-0.052423735408560296,"vega":0.1337673151750973,"rho":0.06975250532404265,"breakevenPct":1.3233047917446075},{"delta":0.75,"premium":5.433160173160173,"strike":132.66839826839828,"iv":0.17969558441558442,"gamma":0.04536372294372294,"theta":-0.04843272727272727,"vega":0.12045714285714286,"rho":0.07492916319733428,"breakevenPct":1.121445735929159},{"delta":0.8,"premium":5.476450216450217,"strike":132.23549783549782,"iv":0.15579948051948053,"gamma":0.04609965367965368,"theta":-0.04025090909090909,"vega":0.10617142857142857,"rho":0.0802675617006897,"breakevenPct":0.8361631778194772},{"delta":0.85,"premium":6.813656884875845,"strike":130.67042889390518,"iv":0.16508623024830701,"gamma":0.03649074492099324,"theta":-0.03722031602708804,"vega":0.08936884875846503,"rho":0.08507946031752393,"breakevenPct":0.6693166718759985},{"delta":0.9,"premium":8.316031453371815,"strike":128.7119580621709,"iv":0.16957615568696333,"gamma":0.02694730173195897,"theta":-0.02393701122416659,"vega":0.0672275078118236,"rho":0.09029149605098678,"breakevenPct":0.33535147949236954}],"put":[{"delta":0.1,"premium":0.5310284995631056,"strike":124.16075998834948,"iv":0.28249776817716965,"gamma":0.016178284568929443,"theta":-0.031159957535103956,"vega":0.06743027014490746,"rho":-0.012142006636698182,"breakevenPct":9.475191118996573},{"delta":0.15,"premium":0.8877049983729828,"strike":126.63934444082885,"iv":0.28191590101446756,"gamma":0.02133383830549582,"theta":-0.041092031327224596,"vega":0.08914689852304415,"rho":-0.018123927471565708,"breakevenPct":7.921476574316557},{"delta":0.2,"premium":1.6927586814755455,"strike":126.71450864571574,"iv":0.3613234218458594,"gamma":0.02111430963270634,"theta":-0.06447292849837957,"vega":0.1073696523538867,"rho":-0.02417004071852994,"breakevenPct":8.455920067188837},{"delta":0.25,"premium":1.7380015233578352,"strike":130.26444613706425,"iv":0.28667639826589136,"gamma":0.028787250279645703,"theta":-0.05616143454346202,"vega":0.12175190593853359,"rho":-0.030040956275884174,"breakevenPct":5.889694212706721},{"delta":0.3,"premium":1.9160479271298634,"strike":132.33952072870136,"iv":0.2525538889746573,"gamma":0.03595421743729427,"theta":-0.05323362255243437,"vega":0.13366637062850728,"rho":-0.035881498067934024,"breakevenPct":4.500642306823226},{"delta":0.35,"premium":2.094750656167979,"strike":133.97900262467192,"iv":0.22315538057742784,"gamma":0.04313070866141732,"theta":-0.04949790026246719,"vega":0.14256561679790025,"rho":-0.041602180889742296,"breakevenPct":3.4310229417119804},{"delta":0.4,"premium":2.5426070038910513,"strike":135.12062256809338,"iv":0.22244591439688718,"gamma":0.04516070038910505,"theta":-0.05089416342412452,"vega":0.14858249027237355,"rho":-0.047481422574963295,"breakevenPct":2.923031731564523},{"delta":0.45,"premium":3.4229665071770334,"strike":136.11483253588517,"iv":0.2512066985645933,"gamma":0.04092488038277512,"theta":-0.059014354066985644,"vega":0.15226076555023924,"rho":-0.05340571714280361,"breakevenPct":2.839667548723631},{"delta":0.5,"premium":3.829878048780488,"strike":137.3170731707317,"iv":0.23826341463414635,"gamma":0.04347073170731708,"theta":-0.05529268292682927,"vega":0.15340487804878047,"rho":-0.059275105718508615,"breakevenPct":2.2573075185243954},{"delta":0.55,"premium":4.752613941018767,"strike":138.5898123324397,"iv":0.2526981233243968,"gamma":0.04066139410187668,"theta":-0.057707774798927615,"vega":0.15219731903485254,"rho":-0.06530570730803155,"breakevenPct":2.0010262931676674},{"delta":0.6,"premium":6.011785095320624,"strike":140.11785095320624,"iv":0.27519237435008664,"gamma":0.03652426343154246,"theta":-0.06103258232235702,"vega":0.14858682842287696,"rho":-0.07154372193097899,"breakevenPct":1.804154750028833},{"delta":0.65,"premium":6.09844020797227,"strike":140.9844020797227,"iv":0.24278336221837088,"gamma":0.039643847487001733,"theta":-0.04950745233968804,"vega":0.14260762564991333,"rho":-0.07718351929391154,"breakevenPct":1.2330952099652592},{"delta":0.7,"premium":8.208411764705879,"strike":143.31058823529412,"iv":0.2751836470588235,"gamma":0.03317258823529413,"theta":-0.05149505882352941,"vega":0.13291105882352944,"rho":-0.08399136973312574,"breakevenPct":1.0747774250653555}]},"raw":{"call":[{"delta":0.2,"premium":0.8393526148458084,"strike":143.90581661784773,"iv":0.19437319690969454,"gamma":0.036348863773629,"theta":-0.038407458299921995,"vega":0.10447930408272706,"rho":0.019160918779659853,"breakevenPct":5.986065191984728},{"delta":0.25,"premium":1.1204136810957137,"strike":142.62096602927673,"iv":0.1949816430925275,"gamma":0.04109681334469691,"theta":-0.044058639930842095,"vega":0.11850280892089914,"rho":0.02410821907605637,"breakevenPct":5.2510651756406626},{"delta":0.3,"premium":1.401474747345619,"strike":141.33611544070575,"iv":0.19559008927536048,"gamma":0.04584476291576482,"theta":-0.049709821561762194,"vega":0.1325263137590712,"rho":0.029055519372452883,"breakevenPct":4.516065159296597},{"delta":0.35,"premium":1.9273246182145074,"strike":140.48305757918342,"iv":0.21624640860453392,"gamma":0.04456061596049569,"theta":-0.058379782274776255,"vega":0.141832182971302,"rho":0.03424304213482853,"breakevenPct":4.2764752122705785},{"delta":0.4,"premium":2.4064868804664723,"strike":139.54810495626822,"iv":0.22776297376093294,"gamma":0.04409795918367347,"theta":-0.06392507288629738,"vega":0.14859125364431489,"rho":0.039430489794267616,"breakevenPct":3.94273400947111},{"delta":0.45,"premium":2.6059352517985612,"strike":138.25179856115108,"iv":0.20675323741007195,"gamma":0.04976690647482014,"theta":-0.06055467625899281,"vega":0.15219568345323742,"rho":0.04444072736890409,"breakevenPct":3.1395868880058946},{"delta":0.5,"premium":2.7299595141700403,"strike":137.2004048582996,"iv":0.18392955465587046,"gamma":0.05641720647773279,"theta":-0.05566214574898786,"vega":0.1533597165991903,"rho":0.049454382030200396,"breakevenPct":2.460543583854173},{"delta":0.55,"premium":3.5166176470588253,"strike":136.21372549019608,"iv":0.2029454901960785,"gamma":0.050802156862745085,"theta":-0.06089019607843139,"vega":0.15216333333333332,"rho":0.05451282643155065,"breakevenPct":2.3140829883978213},{"delta":0.6,"premium":3.7547564687975648,"strike":135.4048706240487,"iv":0.18874901065449012,"gamma":0.05330395738203957,"theta":-0.05670821917808219,"vega":0.14822922374429223,"rho":0.05962714080060724,"breakevenPct":1.8961903000997873},{"delta":0.65,"premium":4.001515151515151,"strike":134.6060606060606,"iv":0.17296666666666666,"gamma":0.055433333333333334,"theta":-0.05151818181818182,"vega":0.1421757575757576,"rho":0.0647563035271159,"breakevenPct":1.491964382789607},{"delta":0.7,"premium":4.921984435797663,"strike":133.45525291828795,"iv":0.18538949416342407,"gamma":0.04903385214007785,"theta":-0.052423735408560296,"vega":0.1337673151750973,"rho":0.06975250532404265,"breakevenPct":1.3233047917446075},{"delta":0.75,"premium":5.433160173160173,"strike":132.66839826839828,"iv":0.17969558441558442,"gamma":0.04536372294372294,"theta":-0.04843272727272727,"vega":0.12045714285714286,"rho":0.07492916319733428,"breakevenPct":1.121445735929159},{"delta":0.8,"premium":5.476450216450217,"strike":132.23549783549782,"iv":0.15579948051948053,"gamma":0.04609965367965368,"theta":-0.04025090909090909,"vega":0.10617142857142857,"rho":0.0802675617006897,"breakevenPct":0.8361631778194772},{"delta":0.85,"premium":6.813656884875845,"strike":130.67042889390518,"iv":0.16508623024830701,"gamma":0.03649074492099324,"theta":-0.03722031602708804,"vega":0.08936884875846503,"rho":0.08507946031752393,"breakevenPct":0.6693166718759985},{"delta":0.9,"premium":8.316031453371815,"strike":128.7119580621709,"iv":0.16957615568696333,"gamma":0.02694730173195897,"theta":-0.02393701122416659,"vega":0.0672275078118236,"rho":0.09029149605098678,"breakevenPct":0.33535147949236954}],"put":[{"delta":0.1,"premium":0.5310284995631056,"strike":124.16075998834948,"iv":0.28249776817716965,"gamma":0.016178284568929443,"theta":-0.031159957535103956,"vega":0.06743027014490746,"rho":-0.012142006636698182,"breakevenPct":9.475191118996573},{"delta":0.15,"premium":0.8877049983729828,"strike":126.63934444082885,"iv":0.28191590101446756,"gamma":0.02133383830549582,"theta":-0.041092031327224596,"vega":0.08914689852304415,"rho":-0.018123927471565708,"breakevenPct":7.921476574316557},{"delta":0.2,"premium":1.6927586814755455,"strike":126.71450864571574,"iv":0.3613234218458594,"gamma":0.02111430963270634,"theta":-0.06447292849837957,"vega":0.1073696523538867,"rho":-0.02417004071852994,"breakevenPct":8.455920067188837},{"delta":0.25,"premium":1.7380015233578352,"strike":130.26444613706425,"iv":0.28667639826589136,"gamma":0.028787250279645703,"theta":-0.05616143454346202,"vega":0.12175190593853359,"rho":-0.030040956275884174,"breakevenPct":5.889694212706721},{"delta":0.3,"premium":1.9160479271298634,"strike":132.33952072870136,"iv":0.2525538889746573,"gamma":0.03595421743729427,"theta":-0.05323362255243437,"vega":0.13366637062850728,"rho":-0.035881498067934024,"breakevenPct":4.500642306823226},{"delta":0.35,"premium":2.094750656167979,"strike":133.97900262467192,"iv":0.22315538057742784,"gamma":0.04313070866141732,"theta":-0.04949790026246719,"vega":0.14256561679790025,"rho":-0.041602180889742296,"breakevenPct":3.4310229417119804},{"delta":0.4,"premium":2.5426070038910513,"strike":135.12062256809338,"iv":0.22244591439688718,"gamma":0.04516070038910505,"theta":-0.05089416342412452,"vega":0.14858249027237355,"rho":-0.047481422574963295,"breakevenPct":2.923031731564523},{"delta":0.45,"premium":3.4229665071770334,"strike":136.11483253588517,"iv":0.2512066985645933,"gamma":0.04092488038277512,"theta":-0.059014354066985644,"vega":0.15226076555023924,"rho":-0.05340571714280361,"breakevenPct":2.839667548723631},{"delta":0.5,"premium":3.829878048780488,"strike":137.3170731707317,"iv":0.23826341463414635,"gamma":0.04347073170731708,"theta":-0.05529268292682927,"vega":0.15340487804878047,"rho":-0.059275105718508615,"breakevenPct":2.2573075185243954},{"delta":0.55,"premium":4.752613941018767,"strike":138.5898123324397,"iv":0.2526981233243968,"gamma":0.04066139410187668,"theta":-0.057707774798927615,"vega":0.15219731903485254,"rho":-0.06530570730803155,"breakevenPct":2.0010262931676674},{"delta":0.6,"premium":6.011785095320624,"strike":140.11785095320624,"iv":0.27519237435008664,"gamma":0.03652426343154246,"theta":-0.06103258232235702,"vega":0.14858682842287696,"rho":-0.07154372193097899,"breakevenPct":1.804154750028833},{"delta":0.65,"premium":6.09844020797227,"strike":140.9844020797227,"iv":0.24278336221837088,"gamma":0.039643847487001733,"theta":-0.04950745233968804,"vega":0.14260762564991333,"rho":-0.07718351929391154,"breakevenPct":1.2330952099652592},{"delta":0.7,"premium":8.208411764705879,"strike":143.31058823529412,"iv":0.2751836470588235,"gamma":0.03317258823529413,"theta":-0.05149505882352941,"vega":0.13291105882352944,"rho":-0.08399136973312574,"breakevenPct":1.0747774250653555}]}},"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"}}