{"symbol":"FYX","url":"https://intraalpha.com/companies/FYX","capturedAt":"2026-10-23T16:43:46.582Z","state":"ready","quote":{"symbol":"FYX","last_price":137.255,"prev_close":138.07,"regular_close":137.255,"change":-0.815,"change_pct":-0.5903,"regular_change":-0.815,"regular_change_pct":-0.5903,"extended_change":0,"extended_change_pct":0,"bid":137.15,"ask":137.51,"bid_size":200,"ask_size":500,"volume":6516,"vwap":137.151938,"open":137.46,"high":137.6,"low":136.245,"close":137.255,"trade_count":148,"last_trade_at":"2026-10-23T16:29:58.313234328Z","last_quote_at":"2026-10-23T16:43:42.232566613Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:43:44.235701225-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":0.0058,"portfolio_turnover":1.02,"dividend_yield":0.0114,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:43:46.153631+00:00"},"optionObservedAt":"2026-10-23T16:33:31.144Z","bars":[{"c":136.04,"h":136.04,"l":136.04,"n":1,"o":136.04,"t":"2026-10-16T13:30:00Z","v":257,"vw":136.04},{"c":136.6595,"h":136.6595,"l":136.6595,"n":3,"o":136.6595,"t":"2026-10-16T13:45:00Z","v":373,"vw":136.6595},{"c":135.97,"h":135.97,"l":135.97,"n":1,"o":135.97,"t":"2026-10-16T14:10:00Z","v":669,"vw":135.97},{"c":136.1255,"h":136.1255,"l":136.1255,"n":3,"o":136.1255,"t":"2026-10-16T14:25:00Z","v":115,"vw":136.1255},{"c":136.01,"h":136.01,"l":136.01,"n":1,"o":136.01,"t":"2026-10-16T14:45:00Z","v":175,"vw":136.01},{"c":135.8075,"h":135.835,"l":135.8075,"n":8,"o":135.835,"t":"2026-10-16T15:00:00Z","v":697,"vw":135.819714},{"c":135.8,"h":135.8,"l":135.8,"n":5,"o":135.8,"t":"2026-10-16T15:15:00Z","v":600,"vw":135.8},{"c":135.72,"h":135.87,"l":135.63,"n":34,"o":135.75,"t":"2026-10-16T15:20:00Z","v":4250,"vw":135.746474},{"c":135.7,"h":135.7,"l":135.58,"n":6,"o":135.69,"t":"2026-10-16T15:25:00Z","v":780,"vw":135.677055},{"c":135.295,"h":135.52,"l":135.295,"n":7,"o":135.52,"t":"2026-10-16T15:45:00Z","v":436,"vw":135.38125},{"c":135.175,"h":135.175,"l":135.175,"n":1,"o":135.175,"t":"2026-10-16T15:50:00Z","v":150,"vw":135.175},{"c":135.0101,"h":135.02,"l":134.84,"n":6,"o":134.84,"t":"2026-10-16T15:55:00Z","v":2283,"vw":134.868206},{"c":134.9375,"h":134.9425,"l":134.935,"n":9,"o":134.94,"t":"2026-10-16T16:00:00Z","v":900,"vw":134.938056},{"c":135,"h":135,"l":135,"n":4,"o":135,"t":"2026-10-16T16:05:00Z","v":265,"vw":135},{"c":135.08,"h":135.08,"l":135.08,"n":4,"o":135.08,"t":"2026-10-16T16:10:00Z","v":244,"vw":135.08},{"c":134.7,"h":134.7,"l":134.7,"n":3,"o":134.7,"t":"2026-10-16T16:45:00Z","v":592,"vw":134.7},{"c":134.4682,"h":134.4682,"l":134.4682,"n":3,"o":134.4682,"t":"2026-10-16T16:55:00Z","v":185,"vw":134.4682},{"c":134.14,"h":134.14,"l":134.14,"n":9,"o":134.14,"t":"2026-10-16T17:25:00Z","v":272,"vw":134.14},{"c":134.215,"h":134.215,"l":134.215,"n":6,"o":134.215,"t":"2026-10-16T17:35:00Z","v":164,"vw":134.215},{"c":134.57,"h":134.57,"l":134.57,"n":4,"o":134.57,"t":"2026-10-16T17:40:00Z","v":223,"vw":134.57},{"c":134.36,"h":134.36,"l":134.34,"n":22,"o":134.34,"t":"2026-10-16T17:45:00Z","v":284,"vw":134.35005},{"c":133.85,"h":133.885,"l":133.85,"n":4,"o":133.885,"t":"2026-10-16T18:00:00Z","v":4519,"vw":133.884208},{"c":133.92,"h":133.945,"l":133.92,"n":3,"o":133.92,"t":"2026-10-16T18:05:00Z","v":542,"vw":133.929133},{"c":133.92,"h":133.92,"l":133.92,"n":1,"o":133.92,"t":"2026-10-16T18:10:00Z","v":190,"vw":133.92},{"c":133.9029,"h":133.9029,"l":133.9029,"n":3,"o":133.9029,"t":"2026-10-16T18:20:00Z","v":153,"vw":133.9029},{"c":133.94,"h":133.99,"l":133.94,"n":15,"o":133.99,"t":"2026-10-16T18:30:00Z","v":950,"vw":133.980798},{"c":133.925,"h":133.925,"l":133.925,"n":2,"o":133.925,"t":"2026-10-16T18:35:00Z","v":223,"vw":133.925},{"c":134.11,"h":134.13,"l":134.09,"n":34,"o":134.1262,"t":"2026-10-16T18:45:00Z","v":4922,"vw":134.118488},{"c":134.015,"h":134.015,"l":134.01,"n":4,"o":134.01,"t":"2026-10-16T18:50:00Z","v":775,"vw":134.011026},{"c":133.93,"h":133.93,"l":133.93,"n":1,"o":133.93,"t":"2026-10-16T18:55:00Z","v":100,"vw":133.93},{"c":134.075,"h":134.075,"l":134.075,"n":4,"o":134.075,"t":"2026-10-16T19:10:00Z","v":231,"vw":134.075},{"c":134.085,"h":134.085,"l":134.085,"n":1,"o":134.085,"t":"2026-10-16T19:15:00Z","v":111,"vw":134.085},{"c":134.035,"h":134.1111,"l":134.035,"n":11,"o":134.1111,"t":"2026-10-16T19:35:00Z","v":395,"vw":134.067643},{"c":133.825,"h":133.825,"l":133.825,"n":4,"o":133.825,"t":"2026-10-16T19:40:00Z","v":153,"vw":133.825},{"c":134.36,"h":134.36,"l":134.28,"n":24,"o":134.295,"t":"2026-10-16T19:55:00Z","v":1412,"vw":134.321817},{"c":134.28,"h":134.28,"l":134.28,"n":1,"o":134.28,"t":"2026-10-16T20:00:00Z","v":322,"vw":134.28},{"c":134.32,"h":134.32,"l":134.32,"n":3,"o":134.32,"t":"2026-10-19T13:30:00Z","v":258,"vw":134.32},{"c":134.5522,"h":134.5522,"l":134.5522,"n":11,"o":134.5522,"t":"2026-10-19T13:45:00Z","v":427,"vw":134.5522},{"c":134.27,"h":134.3,"l":134.27,"n":7,"o":134.3,"t":"2026-10-19T14:10:00Z","v":480,"vw":134.29},{"c":134.25,"h":134.25,"l":134.25,"n":1,"o":134.25,"t":"2026-10-19T14:20:00Z","v":298,"vw":134.25},{"c":134.1301,"h":134.39,"l":134.1301,"n":4,"o":134.39,"t":"2026-10-19T14:30:00Z","v":658,"vw":134.215453},{"c":134.15,"h":134.15,"l":134.15,"n":3,"o":134.15,"t":"2026-10-19T14:35:00Z","v":142,"vw":134.15},{"c":134.22,"h":134.22,"l":134.03,"n":4,"o":134.03,"t":"2026-10-19T14:55:00Z","v":921,"vw":134.051889},{"c":134.4,"h":134.4,"l":134.4,"n":1,"o":134.4,"t":"2026-10-19T15:05:00Z","v":100,"vw":134.4},{"c":134.6,"h":134.6,"l":134.6,"n":4,"o":134.6,"t":"2026-10-19T15:10:00Z","v":250,"vw":134.6},{"c":134.75,"h":134.75,"l":134.75,"n":1,"o":134.75,"t":"2026-10-19T15:25:00Z","v":100,"vw":134.75},{"c":134.638,"h":134.638,"l":134.638,"n":2,"o":134.638,"t":"2026-10-19T15:40:00Z","v":328,"vw":134.638},{"c":134.859,"h":134.859,"l":134.859,"n":1,"o":134.859,"t":"2026-10-19T15:45:00Z","v":300,"vw":134.859},{"c":134.37,"h":134.37,"l":134.37,"n":2,"o":134.37,"t":"2026-10-19T15:50:00Z","v":486,"vw":134.37},{"c":134.595,"h":134.86,"l":134.595,"n":5,"o":134.84,"t":"2026-10-19T15:55:00Z","v":366,"vw":134.756905},{"c":134.4,"h":134.47,"l":134.4,"n":11,"o":134.47,"t":"2026-10-19T16:00:00Z","v":620,"vw":134.446667},{"c":134.34,"h":134.34,"l":134.26,"n":18,"o":134.26,"t":"2026-10-19T16:20:00Z","v":625,"vw":134.305812},{"c":134.24,"h":134.3,"l":134.23,"n":24,"o":134.3,"t":"2026-10-19T16:25:00Z","v":855,"vw":134.256667},{"c":134.155,"h":134.155,"l":134.155,"n":3,"o":134.155,"t":"2026-10-19T16:50:00Z","v":3000,"vw":134.155},{"c":134.22,"h":134.22,"l":134.21,"n":3,"o":134.21,"t":"2026-10-19T17:10:00Z","v":250,"vw":134.215},{"c":134.23,"h":134.23,"l":134.18,"n":2,"o":134.18,"t":"2026-10-19T17:15:00Z","v":205,"vw":134.20561},{"c":134.15,"h":134.15,"l":134.15,"n":1,"o":134.15,"t":"2026-10-19T17:40:00Z","v":200,"vw":134.15},{"c":134.075,"h":134.08,"l":133.9526,"n":6,"o":133.9526,"t":"2026-10-19T18:00:00Z","v":920,"vw":134.010467},{"c":134.3,"h":134.3,"l":134.3,"n":3,"o":134.3,"t":"2026-10-19T18:15:00Z","v":500,"vw":134.3},{"c":134.01,"h":134.055,"l":134.01,"n":22,"o":134.04,"t":"2026-10-19T18:40:00Z","v":1048,"vw":134.043906},{"c":134.1,"h":134.1,"l":134.1,"n":3,"o":134.1,"t":"2026-10-19T18:45:00Z","v":183,"vw":134.1},{"c":134.02,"h":134.02,"l":134.02,"n":6,"o":134.02,"t":"2026-10-19T18:55:00Z","v":150,"vw":134.02},{"c":133.96,"h":133.96,"l":133.96,"n":1,"o":133.96,"t":"2026-10-19T19:00:00Z","v":185,"vw":133.96},{"c":133.88,"h":133.88,"l":133.88,"n":7,"o":133.88,"t":"2026-10-19T19:15:00Z","v":142,"vw":133.88},{"c":133.995,"h":134.18,"l":133.995,"n":9,"o":134.18,"t":"2026-10-19T19:30:00Z","v":432,"vw":134.056667},{"c":134.085,"h":134.18,"l":134.055,"n":16,"o":134.18,"t":"2026-10-19T19:35:00Z","v":732,"vw":134.11805},{"c":134.1,"h":134.27,"l":133.93,"n":10,"o":134.27,"t":"2026-10-19T19:40:00Z","v":712,"vw":134.071667},{"c":134.24,"h":134.24,"l":134.24,"n":5,"o":134.24,"t":"2026-10-19T19:45:00Z","v":12659,"vw":134.24},{"c":134.045,"h":134.09,"l":134,"n":6,"o":134.09,"t":"2026-10-19T19:50:00Z","v":26854,"vw":134.089421},{"c":134.16,"h":134.16,"l":133.95,"n":45,"o":134.0023,"t":"2026-10-19T19:55:00Z","v":1340,"vw":134.070295},{"c":134.27,"h":134.27,"l":134.27,"n":3,"o":134.27,"t":"2026-10-19T20:00:00Z","v":134,"vw":134.27},{"c":134.85,"h":134.93,"l":134.66,"n":14,"o":134.66,"t":"2026-10-20T13:30:00Z","v":1975,"vw":134.743039},{"c":136.07,"h":136.07,"l":136.05,"n":5,"o":136.05,"t":"2026-10-20T14:20:00Z","v":505,"vw":136.061525},{"c":136.38,"h":136.43,"l":136.38,"n":13,"o":136.43,"t":"2026-10-20T14:25:00Z","v":411,"vw":136.407397},{"c":136.39,"h":136.45,"l":136.35,"n":25,"o":136.45,"t":"2026-10-20T14:30:00Z","v":1386,"vw":136.4025},{"c":136.48,"h":136.48,"l":136.48,"n":6,"o":136.48,"t":"2026-10-20T14:35:00Z","v":281,"vw":136.48},{"c":136.55,"h":136.55,"l":136.44,"n":27,"o":136.44,"t":"2026-10-20T14:40:00Z","v":837,"vw":136.475373},{"c":136.87,"h":136.87,"l":136.87,"n":6,"o":136.87,"t":"2026-10-20T14:50:00Z","v":256,"vw":136.87},{"c":136.72,"h":136.72,"l":136.72,"n":3,"o":136.72,"t":"2026-10-20T15:05:00Z","v":227,"vw":136.72},{"c":136.44,"h":136.95,"l":136.44,"n":8,"o":136.94,"t":"2026-10-20T15:10:00Z","v":568,"vw":136.676747},{"c":136.6,"h":136.6,"l":136.6,"n":3,"o":136.6,"t":"2026-10-20T15:15:00Z","v":204,"vw":136.6},{"c":136.5899,"h":136.5899,"l":136.5899,"n":1,"o":136.5899,"t":"2026-10-20T15:30:00Z","v":400,"vw":136.5899},{"c":136.55,"h":136.55,"l":136.1,"n":5,"o":136.1,"t":"2026-10-20T15:35:00Z","v":589,"vw":136.263636},{"c":136.6231,"h":136.6231,"l":136.535,"n":5,"o":136.535,"t":"2026-10-20T15:45:00Z","v":686,"vw":136.60437},{"c":136.2301,"h":136.2301,"l":136.2301,"n":1,"o":136.2301,"t":"2026-10-20T15:50:00Z","v":273,"vw":136.2301},{"c":136.3082,"h":136.3082,"l":136.3082,"n":3,"o":136.3082,"t":"2026-10-20T16:30:00Z","v":164,"vw":136.3082},{"c":136.49,"h":136.49,"l":136.49,"n":3,"o":136.49,"t":"2026-10-20T16:35:00Z","v":200,"vw":136.49},{"c":136.17,"h":136.17,"l":136.17,"n":9,"o":136.17,"t":"2026-10-20T16:40:00Z","v":300,"vw":136.17},{"c":136.54,"h":136.54,"l":136.54,"n":3,"o":136.54,"t":"2026-10-20T16:45:00Z","v":239,"vw":136.54},{"c":136.37,"h":136.37,"l":136.37,"n":2,"o":136.37,"t":"2026-10-20T16:55:00Z","v":205,"vw":136.37},{"c":136.38,"h":136.38,"l":136.38,"n":1,"o":136.38,"t":"2026-10-20T17:00:00Z","v":100,"vw":136.38},{"c":136.27,"h":136.35,"l":136.27,"n":3,"o":136.35,"t":"2026-10-20T17:10:00Z","v":503,"vw":136.302},{"c":136.36,"h":136.38,"l":136.36,"n":5,"o":136.38,"t":"2026-10-20T17:15:00Z","v":1198,"vw":136.370151},{"c":136.47,"h":136.47,"l":136.47,"n":1,"o":136.47,"t":"2026-10-20T17:25:00Z","v":112,"vw":136.47},{"c":136.345,"h":136.345,"l":136.345,"n":12,"o":136.345,"t":"2026-10-20T17:35:00Z","v":373,"vw":136.345},{"c":136.5,"h":136.51,"l":136.5,"n":10,"o":136.51,"t":"2026-10-20T18:00:00Z","v":2606,"vw":136.506395},{"c":136.5086,"h":136.5086,"l":136.5086,"n":1,"o":136.5086,"t":"2026-10-20T18:15:00Z","v":100,"vw":136.5086},{"c":136.4,"h":136.46,"l":136.4,"n":7,"o":136.46,"t":"2026-10-20T18:20:00Z","v":2452,"vw":136.428777},{"c":136.4,"h":136.4,"l":136.4,"n":8,"o":136.4,"t":"2026-10-20T18:25:00Z","v":980,"vw":136.4},{"c":136.4,"h":136.4,"l":136.4,"n":5,"o":136.4,"t":"2026-10-20T18:30:00Z","v":1960,"vw":136.4},{"c":136.425,"h":136.5,"l":136.425,"n":5,"o":136.5,"t":"2026-10-20T18:35:00Z","v":596,"vw":136.477273},{"c":136.3,"h":136.34,"l":136.3,"n":7,"o":136.34,"t":"2026-10-20T18:40:00Z","v":2162,"vw":136.335357},{"c":136.39,"h":136.39,"l":136.38,"n":6,"o":136.38,"t":"2026-10-20T18:45:00Z","v":264,"vw":136.385},{"c":136.335,"h":136.509,"l":136.335,"n":8,"o":136.509,"t":"2026-10-20T18:55:00Z","v":576,"vw":136.448619},{"c":136.58,"h":136.58,"l":136.58,"n":8,"o":136.58,"t":"2026-10-20T19:15:00Z","v":178,"vw":136.58},{"c":136.4,"h":136.54,"l":136.4,"n":77,"o":136.54,"t":"2026-10-20T19:20:00Z","v":8384,"vw":136.453448},{"c":136.605,"h":136.605,"l":136.5,"n":88,"o":136.54,"t":"2026-10-20T19:25:00Z","v":24542,"vw":136.580094},{"c":136.5,"h":136.61,"l":136.5,"n":24,"o":136.61,"t":"2026-10-20T19:30:00Z","v":6508,"vw":136.562343},{"c":136.35,"h":136.44,"l":136.35,"n":15,"o":136.44,"t":"2026-10-20T19:35:00Z","v":4737,"vw":136.425508},{"c":136.5201,"h":136.5201,"l":136.3883,"n":4,"o":136.3883,"t":"2026-10-20T19:40:00Z","v":223,"vw":136.457308},{"c":136.6,"h":136.6,"l":136.6,"n":16,"o":136.6,"t":"2026-10-20T19:50:00Z","v":1546,"vw":136.6},{"c":136.66,"h":136.66,"l":136.57,"n":23,"o":136.57,"t":"2026-10-20T19:55:00Z","v":1471,"vw":136.58178},{"c":136.56,"h":136.56,"l":136.56,"n":5,"o":136.56,"t":"2026-10-20T20:00:00Z","v":260,"vw":136.56},{"c":137.01,"h":137.01,"l":137.01,"n":2,"o":137.01,"t":"2026-10-21T13:30:00Z","v":294,"vw":137.01},{"c":136.66,"h":136.66,"l":136.66,"n":2,"o":136.66,"t":"2026-10-21T13:40:00Z","v":604,"vw":136.66},{"c":137.0255,"h":137.0255,"l":137.0255,"n":1,"o":137.0255,"t":"2026-10-21T13:45:00Z","v":275,"vw":137.0255},{"c":136.59,"h":136.59,"l":136.425,"n":17,"o":136.425,"t":"2026-10-21T14:10:00Z","v":1456,"vw":136.574143},{"c":136.53,"h":136.53,"l":136.53,"n":11,"o":136.53,"t":"2026-10-21T14:15:00Z","v":896,"vw":136.53},{"c":136.85,"h":136.85,"l":136.85,"n":7,"o":136.85,"t":"2026-10-21T14:35:00Z","v":240,"vw":136.85},{"c":136.91,"h":136.91,"l":136.91,"n":4,"o":136.91,"t":"2026-10-21T14:40:00Z","v":164,"vw":136.91},{"c":137.06,"h":137.06,"l":136.95,"n":10,"o":136.95,"t":"2026-10-21T14:50:00Z","v":1461,"vw":137.016869},{"c":136.605,"h":136.605,"l":136.605,"n":1,"o":136.605,"t":"2026-10-21T15:10:00Z","v":271,"vw":136.605},{"c":136.73,"h":136.73,"l":136.3301,"n":36,"o":136.63,"t":"2026-10-21T15:15:00Z","v":2002,"vw":136.605987},{"c":136.72,"h":136.72,"l":136.72,"n":1,"o":136.72,"t":"2026-10-21T15:20:00Z","v":135,"vw":136.72},{"c":136.91,"h":136.91,"l":136.91,"n":1,"o":136.91,"t":"2026-10-21T15:25:00Z","v":100,"vw":136.91},{"c":136.6,"h":136.79,"l":136.6,"n":36,"o":136.73,"t":"2026-10-21T15:30:00Z","v":1750,"vw":136.722799},{"c":136.78,"h":136.78,"l":136.78,"n":14,"o":136.78,"t":"2026-10-21T15:55:00Z","v":540,"vw":136.78},{"c":136.56,"h":136.56,"l":136.4393,"n":9,"o":136.4393,"t":"2026-10-21T16:20:00Z","v":1367,"vw":136.489855},{"c":136.88,"h":136.88,"l":136.74,"n":5,"o":136.74,"t":"2026-10-21T16:35:00Z","v":411,"vw":136.820386},{"c":136.72,"h":136.72,"l":136.72,"n":8,"o":136.72,"t":"2026-10-21T16:40:00Z","v":666,"vw":136.72},{"c":136.8399,"h":136.86,"l":136.8399,"n":31,"o":136.86,"t":"2026-10-21T16:45:00Z","v":779,"vw":136.847627},{"c":136.8899,"h":136.8899,"l":136.8899,"n":1,"o":136.8899,"t":"2026-10-21T16:50:00Z","v":231,"vw":136.8899},{"c":136.9,"h":136.9,"l":136.9,"n":1,"o":136.9,"t":"2026-10-21T16:55:00Z","v":100,"vw":136.9},{"c":136.77,"h":136.77,"l":136.77,"n":6,"o":136.77,"t":"2026-10-21T17:00:00Z","v":907,"vw":136.77},{"c":136.785,"h":136.79,"l":136.715,"n":23,"o":136.79,"t":"2026-10-21T17:10:00Z","v":2916,"vw":136.748946},{"c":136.79,"h":136.79,"l":136.71,"n":22,"o":136.72,"t":"2026-10-21T17:15:00Z","v":746,"vw":136.74},{"c":136.63,"h":136.63,"l":136.63,"n":1,"o":136.63,"t":"2026-10-21T17:30:00Z","v":153,"vw":136.63},{"c":136.83,"h":136.83,"l":136.61,"n":10,"o":136.61,"t":"2026-10-21T17:50:00Z","v":1682,"vw":136.790335},{"c":136.54,"h":136.87,"l":136.51,"n":6,"o":136.51,"t":"2026-10-21T18:15:00Z","v":10185,"vw":136.517501},{"c":136.66,"h":136.66,"l":136.66,"n":7,"o":136.66,"t":"2026-10-21T18:20:00Z","v":252,"vw":136.66},{"c":136.54,"h":136.7501,"l":136.54,"n":5,"o":136.7501,"t":"2026-10-21T18:30:00Z","v":476,"vw":136.688979},{"c":136.73,"h":136.73,"l":136.73,"n":1,"o":136.73,"t":"2026-10-21T18:35:00Z","v":197,"vw":136.73},{"c":135.97,"h":136.56,"l":135.97,"n":8,"o":136.56,"t":"2026-10-21T18:55:00Z","v":446,"vw":136.189331},{"c":135.98,"h":135.98,"l":135.98,"n":8,"o":135.98,"t":"2026-10-21T19:05:00Z","v":229,"vw":135.98},{"c":135.935,"h":135.935,"l":135.935,"n":3,"o":135.935,"t":"2026-10-21T19:10:00Z","v":125,"vw":135.935},{"c":136.55,"h":136.681,"l":136.55,"n":3,"o":136.681,"t":"2026-10-21T19:40:00Z","v":458,"vw":136.626566},{"c":136.66,"h":136.66,"l":136.66,"n":10,"o":136.66,"t":"2026-10-21T19:45:00Z","v":675,"vw":136.66},{"c":136.7,"h":136.7,"l":136.62,"n":3,"o":136.62,"t":"2026-10-21T19:50:00Z","v":506,"vw":136.668},{"c":136.65,"h":136.65,"l":136.54,"n":26,"o":136.54,"t":"2026-10-21T19:55:00Z","v":1066,"vw":136.595576},{"c":136.62,"h":136.62,"l":136.62,"n":3,"o":136.62,"t":"2026-10-21T20:00:00Z","v":165,"vw":136.62},{"c":136.0956,"h":136.5,"l":136.0956,"n":13,"o":136.24,"t":"2026-10-22T13:30:00Z","v":784,"vw":136.371593},{"c":136.54,"h":136.54,"l":136.54,"n":5,"o":136.54,"t":"2026-10-22T13:35:00Z","v":176,"vw":136.54},{"c":137.14,"h":137.14,"l":137.14,"n":2,"o":137.14,"t":"2026-10-22T14:05:00Z","v":126,"vw":137.14},{"c":137.4499,"h":137.4499,"l":137.4499,"n":2,"o":137.4499,"t":"2026-10-22T14:10:00Z","v":120,"vw":137.4499},{"c":136.655,"h":136.655,"l":136.655,"n":1,"o":136.655,"t":"2026-10-22T14:40:00Z","v":251,"vw":136.655},{"c":136.665,"h":136.665,"l":136.665,"n":2,"o":136.665,"t":"2026-10-22T14:45:00Z","v":124,"vw":136.665},{"c":136.865,"h":136.865,"l":136.865,"n":2,"o":136.865,"t":"2026-10-22T15:05:00Z","v":376,"vw":136.865},{"c":137,"h":137,"l":137,"n":6,"o":137,"t":"2026-10-22T15:10:00Z","v":201,"vw":137},{"c":137.266,"h":137.266,"l":137.266,"n":1,"o":137.266,"t":"2026-10-22T15:15:00Z","v":154,"vw":137.266},{"c":137.14,"h":137.14,"l":137.14,"n":5,"o":137.14,"t":"2026-10-22T15:25:00Z","v":243,"vw":137.14},{"c":137.135,"h":137.135,"l":137.135,"n":4,"o":137.135,"t":"2026-10-22T15:30:00Z","v":258,"vw":137.135},{"c":137.35,"h":137.35,"l":137.35,"n":3,"o":137.35,"t":"2026-10-22T15:40:00Z","v":164,"vw":137.35},{"c":137.2546,"h":137.2546,"l":137.2546,"n":3,"o":137.2546,"t":"2026-10-22T15:50:00Z","v":355,"vw":137.2546},{"c":137.44,"h":137.44,"l":137.44,"n":1,"o":137.44,"t":"2026-10-22T15:55:00Z","v":376,"vw":137.44},{"c":137.71,"h":137.71,"l":137.36,"n":5,"o":137.36,"t":"2026-10-22T16:05:00Z","v":795,"vw":137.406113},{"c":137.9,"h":137.9,"l":137.59,"n":3,"o":137.59,"t":"2026-10-22T16:30:00Z","v":484,"vw":137.773389},{"c":137.33,"h":137.33,"l":137.33,"n":2,"o":137.33,"t":"2026-10-22T16:35:00Z","v":196,"vw":137.33},{"c":136.904,"h":136.904,"l":136.904,"n":1,"o":136.904,"t":"2026-10-22T16:45:00Z","v":649,"vw":136.904},{"c":137.4488,"h":137.4488,"l":137.31,"n":7,"o":137.31,"t":"2026-10-22T16:50:00Z","v":443,"vw":137.356879},{"c":137.4,"h":137.4,"l":137.33,"n":2,"o":137.33,"t":"2026-10-22T17:15:00Z","v":5314,"vw":137.331317},{"c":137.37,"h":137.37,"l":137.37,"n":3,"o":137.37,"t":"2026-10-22T17:20:00Z","v":149,"vw":137.37},{"c":137.325,"h":137.325,"l":137.325,"n":2,"o":137.325,"t":"2026-10-22T17:25:00Z","v":110,"vw":137.325},{"c":137.445,"h":137.445,"l":137.445,"n":2,"o":137.445,"t":"2026-10-22T17:35:00Z","v":267,"vw":137.445},{"c":137.6,"h":137.6,"l":137.6,"n":4,"o":137.6,"t":"2026-10-22T17:45:00Z","v":217,"vw":137.6},{"c":137.578,"h":137.578,"l":137.578,"n":2,"o":137.578,"t":"2026-10-22T17:50:00Z","v":245,"vw":137.578},{"c":137.19,"h":137.19,"l":137.19,"n":2,"o":137.19,"t":"2026-10-22T18:00:00Z","v":296,"vw":137.19},{"c":137.675,"h":137.675,"l":137.675,"n":1,"o":137.675,"t":"2026-10-22T18:20:00Z","v":200,"vw":137.675},{"c":137.75,"h":137.75,"l":137.75,"n":1,"o":137.75,"t":"2026-10-22T18:25:00Z","v":100,"vw":137.75},{"c":137.5229,"h":137.5229,"l":137.5229,"n":1,"o":137.5229,"t":"2026-10-22T18:35:00Z","v":181,"vw":137.5229},{"c":137.5881,"h":137.5881,"l":137.5881,"n":1,"o":137.5881,"t":"2026-10-22T18:40:00Z","v":243,"vw":137.5881},{"c":137.3004,"h":137.5441,"l":137.3004,"n":2,"o":137.5441,"t":"2026-10-22T18:50:00Z","v":450,"vw":137.354556},{"c":137.31,"h":137.31,"l":137.31,"n":1,"o":137.31,"t":"2026-10-22T18:55:00Z","v":302,"vw":137.31},{"c":137.95,"h":137.95,"l":137.95,"n":1,"o":137.95,"t":"2026-10-22T19:05:00Z","v":124,"vw":137.95},{"c":137.47,"h":137.949,"l":137.47,"n":2,"o":137.949,"t":"2026-10-22T19:10:00Z","v":813,"vw":137.792279},{"c":137.98,"h":137.98,"l":137.97,"n":5,"o":137.97,"t":"2026-10-22T19:25:00Z","v":1100,"vw":137.979014},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-10-22T19:35:00Z","v":400,"vw":138},{"c":137.985,"h":137.985,"l":137.985,"n":2,"o":137.985,"t":"2026-10-22T19:50:00Z","v":322,"vw":137.985},{"c":138.15,"h":138.23,"l":137.96,"n":21,"o":137.96,"t":"2026-10-22T19:55:00Z","v":1343,"vw":138.031142},{"c":138.07,"h":138.07,"l":138.07,"n":4,"o":138.07,"t":"2026-10-22T20:00:00Z","v":151,"vw":138.07},{"c":136.95,"h":137.46,"l":136.95,"n":6,"o":137.46,"t":"2026-10-23T13:30:00Z","v":629,"vw":137.274545},{"c":137.075,"h":137.075,"l":137.075,"n":1,"o":137.075,"t":"2026-10-23T13:55:00Z","v":100,"vw":137.075},{"c":136.552,"h":136.552,"l":136.552,"n":2,"o":136.552,"t":"2026-10-23T14:10:00Z","v":192,"vw":136.552},{"c":136.245,"h":136.245,"l":136.245,"n":3,"o":136.245,"t":"2026-10-23T14:15:00Z","v":178,"vw":136.245},{"c":136.86,"h":136.86,"l":136.86,"n":1,"o":136.86,"t":"2026-10-23T14:40:00Z","v":100,"vw":136.86},{"c":137.0151,"h":137.03,"l":137.0151,"n":5,"o":137.03,"t":"2026-10-23T14:45:00Z","v":1166,"vw":137.021195},{"c":137.145,"h":137.145,"l":137.145,"n":3,"o":137.145,"t":"2026-10-23T14:55:00Z","v":201,"vw":137.145},{"c":137.2251,"h":137.2251,"l":137.2251,"n":1,"o":137.2251,"t":"2026-10-23T15:00:00Z","v":130,"vw":137.2251},{"c":137.29,"h":137.29,"l":137.29,"n":3,"o":137.29,"t":"2026-10-23T15:25:00Z","v":186,"vw":137.29},{"c":137.4844,"h":137.4844,"l":137.4844,"n":2,"o":137.4844,"t":"2026-10-23T15:35:00Z","v":110,"vw":137.4844},{"c":137.27,"h":137.27,"l":137.27,"n":5,"o":137.27,"t":"2026-10-23T15:50:00Z","v":811,"vw":137.27},{"c":137.6,"h":137.6,"l":137.6,"n":1,"o":137.6,"t":"2026-10-23T16:10:00Z","v":100,"vw":137.6},{"c":137.2572,"h":137.2572,"l":137.2572,"n":1,"o":137.2572,"t":"2026-10-23T16:15:00Z","v":180,"vw":137.2572},{"c":137.31,"h":137.31,"l":137.31,"n":4,"o":137.31,"t":"2026-10-23T16:20:00Z","v":216,"vw":137.31},{"c":137.255,"h":137.47,"l":137.255,"n":6,"o":137.26,"t":"2026-10-23T16:25:00Z","v":645,"vw":137.294928}],"history":[{"c":99.18,"h":101.2,"l":99.15,"n":194,"o":101.2,"t":"2024-10-21T04:00:00Z","v":12166,"vw":99.976285},{"c":98.9855,"h":99.1399,"l":98.59,"n":168,"o":99.08,"t":"2024-10-22T04:00:00Z","v":8672,"vw":98.903788},{"c":98.366,"h":98.9,"l":97.3993,"n":179,"o":98.69,"t":"2024-10-23T04:00:00Z","v":7036,"vw":98.15071},{"c":98.7593,"h":99,"l":97.9,"n":398,"o":98.85,"t":"2024-10-24T04:00:00Z","v":29393,"vw":98.63322},{"c":98.34,"h":99.17,"l":98.2769,"n":154,"o":99.17,"t":"2024-10-25T04:00:00Z","v":7708,"vw":98.779423},{"c":99.958,"h":100.1057,"l":98.76,"n":212,"o":98.76,"t":"2024-10-28T04:00:00Z","v":9665,"vw":99.656025},{"c":99.29,"h":99.6178,"l":99.0253,"n":155,"o":99.23,"t":"2024-10-29T04:00:00Z","v":9623,"vw":99.340958},{"c":99.6013,"h":100.7243,"l":99.21,"n":147,"o":99.21,"t":"2024-10-30T04:00:00Z","v":9780,"vw":100.090258},{"c":98.0207,"h":99.24,"l":98.0207,"n":184,"o":99.24,"t":"2024-10-31T04:00:00Z","v":15609,"vw":98.509171},{"c":98.1584,"h":99.0262,"l":97.96,"n":182,"o":98.46,"t":"2024-11-01T04:00:00Z","v":19817,"vw":98.557804},{"c":98.4634,"h":99.2154,"l":98.34,"n":223,"o":98.34,"t":"2024-11-04T05:00:00Z","v":8093,"vw":98.831542},{"c":100.56,"h":100.56,"l":98.78,"n":152,"o":98.78,"t":"2024-11-05T05:00:00Z","v":17358,"vw":99.909702},{"c":107.11,"h":107.4297,"l":104.51,"n":291,"o":104.51,"t":"2024-11-06T05:00:00Z","v":36243,"vw":106.603724},{"c":106.4969,"h":107.72,"l":105.9073,"n":277,"o":107.36,"t":"2024-11-07T05:00:00Z","v":22968,"vw":107.060554},{"c":107.14,"h":107.3984,"l":106.51,"n":178,"o":106.84,"t":"2024-11-08T05:00:00Z","v":14320,"vw":106.986909},{"c":109.09,"h":109.43,"l":108.46,"n":249,"o":108.46,"t":"2024-11-11T05:00:00Z","v":18780,"vw":109.046687},{"c":107.58,"h":109.1699,"l":107.325,"n":264,"o":108.94,"t":"2024-11-12T05:00:00Z","v":40952,"vw":108.356121},{"c":106.48,"h":108.56,"l":106.45,"n":250,"o":108.46,"t":"2024-11-13T05:00:00Z","v":26270,"vw":107.851835},{"c":105.2,"h":106.89,"l":105.01,"n":245,"o":106.89,"t":"2024-11-14T05:00:00Z","v":18236,"vw":105.727663},{"c":104.21,"h":105.37,"l":103.64,"n":257,"o":105.37,"t":"2024-11-15T05:00:00Z","v":16733,"vw":104.29823},{"c":104.32,"h":105.14,"l":103.8901,"n":264,"o":104.78,"t":"2024-11-18T05:00:00Z","v":13804,"vw":104.58111},{"c":104.7,"h":105.12,"l":103.42,"n":249,"o":103.5,"t":"2024-11-19T05:00:00Z","v":10997,"vw":104.517575},{"c":105.21,"h":105.21,"l":104.2101,"n":219,"o":104.74,"t":"2024-11-20T05:00:00Z","v":12822,"vw":104.559231},{"c":107.12,"h":107.4199,"l":105.35,"n":268,"o":106.33,"t":"2024-11-21T05:00:00Z","v":24377,"vw":106.612056},{"c":108.7938,"h":109.0678,"l":107.38,"n":210,"o":107.38,"t":"2024-11-22T05:00:00Z","v":48366,"vw":108.557445},{"c":110.53,"h":111.87,"l":109.96,"n":277,"o":109.96,"t":"2024-11-25T05:00:00Z","v":20493,"vw":111.089683},{"c":109.54,"h":110.36,"l":109.54,"n":295,"o":110.3,"t":"2024-11-26T05:00:00Z","v":29985,"vw":109.957933},{"c":109.55,"h":110.915,"l":109.55,"n":155,"o":110.915,"t":"2024-11-27T05:00:00Z","v":6337,"vw":110.106934},{"c":109.97,"h":110.81,"l":109.97,"n":88,"o":110.81,"t":"2024-11-29T05:00:00Z","v":9941,"vw":110.379072},{"c":110.49,"h":110.61,"l":109.57,"n":224,"o":110.29,"t":"2024-12-02T05:00:00Z","v":28024,"vw":109.731936},{"c":109.71,"h":110.54,"l":109.425,"n":337,"o":110.54,"t":"2024-12-03T05:00:00Z","v":20272,"vw":109.709577},{"c":110.33,"h":110.33,"l":109.38,"n":245,"o":109.83,"t":"2024-12-04T05:00:00Z","v":14311,"vw":109.875228},{"c":109.04,"h":110.12,"l":108.8101,"n":282,"o":110.11,"t":"2024-12-05T05:00:00Z","v":19219,"vw":109.497561},{"c":109.045,"h":110.15,"l":108.56,"n":248,"o":110.15,"t":"2024-12-06T05:00:00Z","v":54022,"vw":109.327972},{"c":108.47,"h":109.93,"l":108.38,"n":276,"o":109.93,"t":"2024-12-09T05:00:00Z","v":12966,"vw":109.080252},{"c":108.22,"h":108.9753,"l":107.86,"n":224,"o":108.08,"t":"2024-12-10T05:00:00Z","v":13415,"vw":108.572862},{"c":108.59,"h":109.419,"l":108.3426,"n":231,"o":109.19,"t":"2024-12-11T05:00:00Z","v":17552,"vw":108.976642},{"c":107.77,"h":108.95,"l":107.7336,"n":349,"o":108.95,"t":"2024-12-12T05:00:00Z","v":41733,"vw":108.402306},{"c":106.72,"h":107.37,"l":106.1276,"n":186,"o":107.37,"t":"2024-12-13T05:00:00Z","v":16343,"vw":106.473513},{"c":106.74,"h":107.43,"l":106.44,"n":218,"o":106.44,"t":"2024-12-16T05:00:00Z","v":14380,"vw":107.073727},{"c":105.8,"h":106.7,"l":105.46,"n":317,"o":106.7,"t":"2024-12-17T05:00:00Z","v":21105,"vw":105.882207},{"c":101.19,"h":106.3,"l":100.495,"n":285,"o":106.3,"t":"2024-12-18T05:00:00Z","v":22229,"vw":104.279661},{"c":100.83,"h":102.36,"l":100.2102,"n":321,"o":102.22,"t":"2024-12-19T05:00:00Z","v":21191,"vw":101.023438},{"c":101.39,"h":102.5,"l":99.86,"n":377,"o":100.2,"t":"2024-12-20T05:00:00Z","v":55014,"vw":101.792272},{"c":101.4,"h":101.78,"l":100.57,"n":275,"o":101.78,"t":"2024-12-23T05:00:00Z","v":16145,"vw":101.091837},{"c":102.105,"h":102.105,"l":101.155,"n":110,"o":101.67,"t":"2024-12-24T05:00:00Z","v":7611,"vw":101.664986},{"c":103.11,"h":103.1536,"l":101.41,"n":140,"o":101.41,"t":"2024-12-26T05:00:00Z","v":13130,"vw":102.60294},{"c":101.24,"h":102.22,"l":100.7739,"n":173,"o":102.22,"t":"2024-12-27T05:00:00Z","v":9206,"vw":101.197261},{"c":100.85,"h":101.26,"l":99.705,"n":306,"o":100.7,"t":"2024-12-30T05:00:00Z","v":31428,"vw":100.621391},{"c":101.06,"h":102.0899,"l":100.6169,"n":222,"o":101.52,"t":"2024-12-31T05:00:00Z","v":29179,"vw":101.200048},{"c":100.88,"h":102.08,"l":100.1402,"n":243,"o":102.08,"t":"2025-01-02T05:00:00Z","v":23060,"vw":101.046315},{"c":102.015,"h":102.21,"l":100.67,"n":235,"o":101.18,"t":"2025-01-03T05:00:00Z","v":18653,"vw":101.464161},{"c":101.6937,"h":103.08,"l":101.5,"n":213,"o":102.81,"t":"2025-01-06T05:00:00Z","v":58550,"vw":101.887833},{"c":100.84,"h":102.49,"l":100.06,"n":398,"o":102.49,"t":"2025-01-07T05:00:00Z","v":54880,"vw":100.654353},{"c":100.59,"h":100.59,"l":99.06,"n":321,"o":100.33,"t":"2025-01-08T05:00:00Z","v":47547,"vw":100.046613},{"c":98.48,"h":99.33,"l":97.61,"n":402,"o":99.33,"t":"2025-01-10T05:00:00Z","v":43797,"vw":98.259052},{"c":98.78,"h":98.78,"l":97.34,"n":246,"o":97.34,"t":"2025-01-13T05:00:00Z","v":17402,"vw":97.915484},{"c":100.33,"h":100.33,"l":98.82,"n":256,"o":99.9,"t":"2025-01-14T05:00:00Z","v":17701,"vw":99.470218},{"c":102.39,"h":102.88,"l":101.6059,"n":239,"o":102.88,"t":"2025-01-15T05:00:00Z","v":17670,"vw":102.060491},{"c":102.2,"h":102.45,"l":101.94,"n":181,"o":102.32,"t":"2025-01-16T05:00:00Z","v":12247,"vw":102.269083},{"c":102.98,"h":103.5,"l":102.3,"n":213,"o":103.5,"t":"2025-01-17T05:00:00Z","v":13619,"vw":102.868232},{"c":104.61,"h":104.61,"l":103.5983,"n":286,"o":103.83,"t":"2025-01-21T05:00:00Z","v":40634,"vw":104.03969},{"c":103.66,"h":104.74,"l":103.42,"n":257,"o":104.74,"t":"2025-01-22T05:00:00Z","v":19761,"vw":104.240004},{"c":104.08,"h":104.08,"l":102.7654,"n":227,"o":102.83,"t":"2025-01-23T05:00:00Z","v":12250,"vw":103.55697},{"c":104.04,"h":104.3148,"l":103.395,"n":227,"o":103.76,"t":"2025-01-24T05:00:00Z","v":14255,"vw":104.020396},{"c":103.08,"h":104.3429,"l":102.57,"n":223,"o":102.57,"t":"2025-01-27T05:00:00Z","v":15694,"vw":103.434303},{"c":103.04,"h":103.6471,"l":102.65,"n":175,"o":103.098,"t":"2025-01-28T05:00:00Z","v":11887,"vw":103.184524},{"c":103.15,"h":103.4182,"l":102.38,"n":176,"o":103.38,"t":"2025-01-29T05:00:00Z","v":21665,"vw":102.940689},{"c":104.04,"h":104.57,"l":103.601,"n":164,"o":104.34,"t":"2025-01-30T05:00:00Z","v":13543,"vw":104.118342},{"c":102.94,"h":104.31,"l":102.28,"n":210,"o":104.31,"t":"2025-01-31T05:00:00Z","v":17146,"vw":103.342476},{"c":101.15,"h":102.0235,"l":100.14,"n":264,"o":100.43,"t":"2025-02-03T05:00:00Z","v":11364,"vw":101.15449},{"c":102.3185,"h":102.32,"l":101.1362,"n":224,"o":101.14,"t":"2025-02-04T05:00:00Z","v":13751,"vw":101.991891},{"c":103.09,"h":103.37,"l":102.47,"n":182,"o":102.58,"t":"2025-02-05T05:00:00Z","v":13502,"vw":102.990337},{"c":103.27,"h":103.99,"l":102.7924,"n":179,"o":103.99,"t":"2025-02-06T05:00:00Z","v":11909,"vw":103.469903},{"c":102.13,"h":103.58,"l":101.5,"n":188,"o":103.58,"t":"2025-02-07T05:00:00Z","v":12673,"vw":102.266622},{"c":102.18,"h":102.6258,"l":101.68,"n":160,"o":102.62,"t":"2025-02-10T05:00:00Z","v":10986,"vw":102.134258},{"c":101.5,"h":101.8836,"l":101.095,"n":221,"o":101.095,"t":"2025-02-11T05:00:00Z","v":16796,"vw":101.587889},{"c":100.65,"h":100.8,"l":100.0041,"n":203,"o":100.24,"t":"2025-02-12T05:00:00Z","v":9838,"vw":100.423361},{"c":101.46,"h":101.6254,"l":100.58,"n":1468,"o":101.3,"t":"2025-02-13T05:00:00Z","v":100535,"vw":100.937257},{"c":101.79,"h":102.4938,"l":101.4,"n":203,"o":102.485,"t":"2025-02-14T05:00:00Z","v":20315,"vw":101.618149},{"c":101.8023,"h":102.3499,"l":101.3374,"n":343,"o":102.15,"t":"2025-02-18T05:00:00Z","v":45353,"vw":101.764154},{"c":101.38,"h":101.6081,"l":100.82,"n":367,"o":100.99,"t":"2025-02-19T05:00:00Z","v":63073,"vw":101.107477},{"c":100.2642,"h":101.13,"l":99.4201,"n":268,"o":101.13,"t":"2025-02-20T05:00:00Z","v":60330,"vw":100.339259},{"c":97.6647,"h":101.04,"l":97.33,"n":201,"o":101.04,"t":"2025-02-21T05:00:00Z","v":23523,"vw":98.879757},{"c":97.0844,"h":98.0536,"l":96.89,"n":294,"o":98.02,"t":"2025-02-24T05:00:00Z","v":31220,"vw":97.481097},{"c":97.05,"h":97.56,"l":96.31,"n":274,"o":97.05,"t":"2025-02-25T05:00:00Z","v":35684,"vw":96.744371},{"c":96.35,"h":97.72,"l":96.14,"n":261,"o":97.14,"t":"2025-02-26T05:00:00Z","v":21750,"vw":96.640041},{"c":95.37,"h":96.94,"l":95,"n":236,"o":96.94,"t":"2025-02-27T05:00:00Z","v":25809,"vw":95.610352},{"c":96.4,"h":96.4,"l":94.9793,"n":187,"o":95.04,"t":"2025-02-28T05:00:00Z","v":13908,"vw":95.519678},{"c":94.12,"h":96.44,"l":93.69,"n":257,"o":96.44,"t":"2025-03-03T05:00:00Z","v":32112,"vw":95.610522},{"c":92.7,"h":94.02,"l":91.4801,"n":265,"o":92.78,"t":"2025-03-04T05:00:00Z","v":25451,"vw":92.500093},{"c":93.57,"h":93.9062,"l":92.15,"n":223,"o":92.97,"t":"2025-03-05T05:00:00Z","v":13089,"vw":93.118035},{"c":92.71,"h":93.6099,"l":92,"n":223,"o":92.62,"t":"2025-03-06T05:00:00Z","v":21668,"vw":92.695002},{"c":93.29,"h":93.4973,"l":91.32,"n":194,"o":92.35,"t":"2025-03-07T05:00:00Z","v":56209,"vw":92.830603},{"c":90.76,"h":92.469,"l":89.99,"n":650,"o":92.42,"t":"2025-03-10T04:00:00Z","v":30709,"vw":91.263859},{"c":90.69,"h":91.57,"l":89.5945,"n":291,"o":90.98,"t":"2025-03-11T04:00:00Z","v":42145,"vw":90.41779},{"c":90.41,"h":91.72,"l":89.77,"n":304,"o":91.72,"t":"2025-03-12T04:00:00Z","v":33455,"vw":90.694481},{"c":89.26,"h":90.69,"l":88.705,"n":364,"o":90.69,"t":"2025-03-13T04:00:00Z","v":42040,"vw":89.203943},{"c":91.39,"h":91.39,"l":90.15,"n":252,"o":90.34,"t":"2025-03-14T04:00:00Z","v":21011,"vw":90.863488},{"c":92.2,"h":92.76,"l":91.02,"n":277,"o":91.02,"t":"2025-03-17T04:00:00Z","v":21875,"vw":91.901097},{"c":91.81,"h":92.01,"l":91.21,"n":362,"o":92.01,"t":"2025-03-18T04:00:00Z","v":26614,"vw":91.457323},{"c":93.23,"h":93.67,"l":91.97,"n":197,"o":91.98,"t":"2025-03-19T04:00:00Z","v":20877,"vw":92.391435},{"c":92.86,"h":93.494,"l":92.34,"n":183,"o":92.48,"t":"2025-03-20T04:00:00Z","v":16854,"vw":92.868495},{"c":91.79,"h":92.3432,"l":91.3652,"n":177,"o":91.53,"t":"2025-03-21T04:00:00Z","v":35133,"vw":91.894279},{"c":94.3,"h":94.3,"l":93.245,"n":298,"o":93.47,"t":"2025-03-24T04:00:00Z","v":14760,"vw":93.698194},{"c":93.8,"h":94.53,"l":93.4,"n":209,"o":94.53,"t":"2025-03-25T04:00:00Z","v":16812,"vw":93.67119},{"c":92.875,"h":94.0674,"l":92.5367,"n":213,"o":93.89,"t":"2025-03-26T04:00:00Z","v":14993,"vw":93.268132},{"c":92.64,"h":92.96,"l":92,"n":285,"o":92.56,"t":"2025-03-27T04:00:00Z","v":23369,"vw":92.566262},{"c":90.76,"h":92.315,"l":90.0556,"n":202,"o":92.16,"t":"2025-03-28T04:00:00Z","v":11388,"vw":90.77192},{"c":90.09,"h":90.59,"l":89.04,"n":263,"o":89.5,"t":"2025-03-31T04:00:00Z","v":17589,"vw":90.01843},{"c":90.7,"h":90.9825,"l":89.325,"n":186,"o":90.31,"t":"2025-04-01T04:00:00Z","v":12491,"vw":90.181588},{"c":91.9494,"h":91.9494,"l":89.35,"n":218,"o":89.35,"t":"2025-04-02T04:00:00Z","v":27445,"vw":91.315285},{"c":85.805,"h":88.27,"l":85.5334,"n":332,"o":87.98,"t":"2025-04-03T04:00:00Z","v":41471,"vw":86.491949},{"c":82.06,"h":83.2171,"l":80.04,"n":484,"o":82.54,"t":"2025-04-04T04:00:00Z","v":126808,"vw":81.644068},{"c":80.96,"h":84.99,"l":77.875,"n":546,"o":78.83,"t":"2025-04-07T04:00:00Z","v":162850,"vw":80.750995},{"c":79.22,"h":84.61,"l":77.6568,"n":444,"o":84.61,"t":"2025-04-08T04:00:00Z","v":68766,"vw":79.669289},{"c":85.49,"h":86.9199,"l":77.795,"n":598,"o":78.325,"t":"2025-04-09T04:00:00Z","v":54958,"vw":82.704662},{"c":81.55,"h":83.045,"l":80.3881,"n":273,"o":83.045,"t":"2025-04-10T04:00:00Z","v":24772,"vw":81.857014},{"c":82.44,"h":83.03,"l":80.3172,"n":287,"o":81.68,"t":"2025-04-11T04:00:00Z","v":118289,"vw":82.652742},{"c":83.81,"h":84.6,"l":82.205,"n":307,"o":84.6,"t":"2025-04-14T04:00:00Z","v":25684,"vw":83.321539},{"c":83.6191,"h":84.615,"l":83.0955,"n":330,"o":83.53,"t":"2025-04-15T04:00:00Z","v":29509,"vw":83.766748},{"c":82.95,"h":83.9417,"l":82.096,"n":232,"o":83.11,"t":"2025-04-16T04:00:00Z","v":46170,"vw":82.993557},{"c":83.95,"h":84.4764,"l":82.9833,"n":248,"o":83.51,"t":"2025-04-17T04:00:00Z","v":21468,"vw":83.890581},{"c":82.23,"h":83.12,"l":81.44,"n":301,"o":83.12,"t":"2025-04-21T04:00:00Z","v":29932,"vw":82.224004},{"c":84.5,"h":84.7766,"l":82.995,"n":237,"o":83.64,"t":"2025-04-22T04:00:00Z","v":21648,"vw":84.247217},{"c":85.55,"h":88.13,"l":85.255,"n":199,"o":86.77,"t":"2025-04-23T04:00:00Z","v":17356,"vw":86.192881},{"c":87.1186,"h":87.17,"l":85.28,"n":295,"o":85.44,"t":"2025-04-24T04:00:00Z","v":103985,"vw":86.84506},{"c":86.94,"h":87.01,"l":85.7,"n":202,"o":86.75,"t":"2025-04-25T04:00:00Z","v":35935,"vw":86.464659},{"c":87.3,"h":87.8449,"l":86.2386,"n":225,"o":87.21,"t":"2025-04-28T04:00:00Z","v":24576,"vw":86.741864},{"c":87.63,"h":88.02,"l":86.5834,"n":384,"o":87.14,"t":"2025-04-29T04:00:00Z","v":60740,"vw":87.509574},{"c":86.74,"h":86.87,"l":85.05,"n":180,"o":86.4,"t":"2025-04-30T04:00:00Z","v":16283,"vw":86.333999},{"c":87.54,"h":88.1059,"l":86.5001,"n":211,"o":86.89,"t":"2025-05-01T04:00:00Z","v":29040,"vw":87.295267},{"c":89.3746,"h":89.642,"l":88.29,"n":158,"o":88.44,"t":"2025-05-02T04:00:00Z","v":14136,"vw":89.144516},{"c":88.7,"h":89.66,"l":88.7,"n":255,"o":88.93,"t":"2025-05-05T04:00:00Z","v":26004,"vw":89.289551},{"c":88.31,"h":88.745,"l":87.4837,"n":299,"o":88.14,"t":"2025-05-06T04:00:00Z","v":17175,"vw":88.2176},{"c":88.45,"h":89.11,"l":87.905,"n":158,"o":88.73,"t":"2025-05-07T04:00:00Z","v":8293,"vw":88.52037},{"c":90.78,"h":91.3255,"l":89.1701,"n":498,"o":89.19,"t":"2025-05-08T04:00:00Z","v":249073,"vw":89.773179},{"c":90.56,"h":91.35,"l":90.0847,"n":363,"o":90.74,"t":"2025-05-09T04:00:00Z","v":24915,"vw":90.655521},{"c":93.87,"h":94.8844,"l":93.34,"n":362,"o":94.29,"t":"2025-05-12T04:00:00Z","v":24835,"vw":93.965532},{"c":94.37,"h":94.66,"l":94.08,"n":189,"o":94.32,"t":"2025-05-13T04:00:00Z","v":25101,"vw":94.346693},{"c":93.75,"h":94.24,"l":93.4896,"n":225,"o":94.02,"t":"2025-05-14T04:00:00Z","v":8103,"vw":93.828176},{"c":94.21,"h":94.56,"l":93.2435,"n":294,"o":93.72,"t":"2025-05-15T04:00:00Z","v":18581,"vw":93.874979},{"c":94.96,"h":95.1,"l":94.0398,"n":395,"o":94.53,"t":"2025-05-16T04:00:00Z","v":18843,"vw":94.851931},{"c":94.56,"h":94.58,"l":93.44,"n":200,"o":93.65,"t":"2025-05-19T04:00:00Z","v":10921,"vw":94.097928},{"c":94.32,"h":94.67,"l":94.1187,"n":195,"o":94.16,"t":"2025-05-20T04:00:00Z","v":19239,"vw":94.346096},{"c":91.63,"h":93.5464,"l":91.3699,"n":329,"o":93.365,"t":"2025-05-21T04:00:00Z","v":17431,"vw":92.627598},{"c":91.32,"h":91.89,"l":90.7969,"n":309,"o":91.12,"t":"2025-05-22T04:00:00Z","v":17293,"vw":91.475217},{"c":91.28,"h":91.5999,"l":90.19,"n":324,"o":90.19,"t":"2025-05-23T04:00:00Z","v":38743,"vw":90.937979},{"c":93.74,"h":93.86,"l":92.0301,"n":368,"o":92.83,"t":"2025-05-27T04:00:00Z","v":11581,"vw":93.31572},{"c":92.61,"h":93.58,"l":92.61,"n":189,"o":93.58,"t":"2025-05-28T04:00:00Z","v":7636,"vw":92.970901},{"c":93.04,"h":93.3,"l":92.3963,"n":158,"o":93.3,"t":"2025-05-29T04:00:00Z","v":15644,"vw":92.524693},{"c":92.44,"h":92.84,"l":92.17,"n":152,"o":92.335,"t":"2025-05-30T04:00:00Z","v":8928,"vw":92.613178},{"c":92.16,"h":92.32,"l":91.11,"n":221,"o":92.29,"t":"2025-06-02T04:00:00Z","v":23532,"vw":92.07441},{"c":93.67,"h":93.9599,"l":92.22,"n":242,"o":92.22,"t":"2025-06-03T04:00:00Z","v":11537,"vw":93.3904},{"c":93.14,"h":93.95,"l":93.14,"n":209,"o":93.39,"t":"2025-06-04T04:00:00Z","v":27055,"vw":93.408772},{"c":93.5,"h":94,"l":92.9204,"n":247,"o":93.48,"t":"2025-06-05T04:00:00Z","v":45465,"vw":93.593529},{"c":95,"h":95,"l":94.24,"n":176,"o":94.49,"t":"2025-06-06T04:00:00Z","v":14895,"vw":94.63373},{"c":95.72,"h":96.1189,"l":95.15,"n":205,"o":95.15,"t":"2025-06-09T04:00:00Z","v":33744,"vw":95.649159},{"c":96.2,"h":96.515,"l":95.75,"n":265,"o":95.75,"t":"2025-06-10T04:00:00Z","v":19348,"vw":96.228169},{"c":95.84,"h":97.02,"l":95.84,"n":210,"o":96.46,"t":"2025-06-11T04:00:00Z","v":7963,"vw":96.36298},{"c":95.58,"h":95.6063,"l":95,"n":145,"o":95.05,"t":"2025-06-12T04:00:00Z","v":22613,"vw":95.32799},{"c":93.66,"h":94.85,"l":93.31,"n":173,"o":94.15,"t":"2025-06-13T04:00:00Z","v":8045,"vw":94.209428},{"c":94.39,"h":94.995,"l":94.2713,"n":184,"o":94.39,"t":"2025-06-16T04:00:00Z","v":17306,"vw":94.594743},{"c":93.35,"h":94.5665,"l":93.35,"n":212,"o":93.68,"t":"2025-06-17T04:00:00Z","v":13852,"vw":93.93285},{"c":93.62,"h":94.5789,"l":93.43,"n":224,"o":93.45,"t":"2025-06-18T04:00:00Z","v":17002,"vw":94.09907},{"c":93.66,"h":94.75,"l":93.624,"n":129,"o":94.75,"t":"2025-06-20T04:00:00Z","v":50262,"vw":93.814906},{"c":95.14,"h":95.14,"l":92.93,"n":242,"o":93.46,"t":"2025-06-23T04:00:00Z","v":18675,"vw":93.793817},{"c":96.43,"h":96.5134,"l":95.43,"n":212,"o":95.43,"t":"2025-06-24T04:00:00Z","v":17752,"vw":96.193108},{"c":95.34,"h":96.16,"l":95.0598,"n":220,"o":96.16,"t":"2025-06-25T04:00:00Z","v":45224,"vw":95.413267},{"c":97.03,"h":97.03,"l":95.48,"n":184,"o":95.48,"t":"2025-06-26T04:00:00Z","v":13790,"vw":96.315444},{"c":96.86,"h":97.55,"l":96.56,"n":204,"o":97.37,"t":"2025-06-27T04:00:00Z","v":13636,"vw":97.009545},{"c":97.28,"h":97.76,"l":96.82,"n":236,"o":97.76,"t":"2025-06-30T04:00:00Z","v":15820,"vw":97.247354},{"c":98.42,"h":99.655,"l":96.72,"n":283,"o":96.72,"t":"2025-07-01T04:00:00Z","v":65559,"vw":98.820218},{"c":99.78,"h":99.92,"l":98.42,"n":319,"o":98.48,"t":"2025-07-02T04:00:00Z","v":21372,"vw":99.471492},{"c":100.7066,"h":100.73,"l":100.07,"n":123,"o":100.07,"t":"2025-07-03T04:00:00Z","v":6900,"vw":100.586499},{"c":99.43,"h":100.4021,"l":99.0305,"n":251,"o":99.86,"t":"2025-07-07T04:00:00Z","v":10076,"vw":99.532792},{"c":99.61,"h":100.32,"l":99.61,"n":251,"o":99.62,"t":"2025-07-08T04:00:00Z","v":103219,"vw":99.936114},{"c":100.49,"h":100.49,"l":99.3335,"n":314,"o":100.03,"t":"2025-07-09T04:00:00Z","v":15611,"vw":99.902072},{"c":101.23,"h":101.7639,"l":100.15,"n":208,"o":100.58,"t":"2025-07-10T04:00:00Z","v":14224,"vw":101.311737},{"c":99.68,"h":100.5299,"l":99.66,"n":196,"o":100.51,"t":"2025-07-11T04:00:00Z","v":13015,"vw":100.105043},{"c":100.33,"h":100.33,"l":99.425,"n":245,"o":99.78,"t":"2025-07-14T04:00:00Z","v":11887,"vw":99.842996},{"c":98.075,"h":100.71,"l":97.94,"n":218,"o":100.71,"t":"2025-07-15T04:00:00Z","v":11177,"vw":99.214307},{"c":98.7238,"h":98.872,"l":97.88,"n":250,"o":98.43,"t":"2025-07-16T04:00:00Z","v":15291,"vw":98.426706},{"c":100.0744,"h":100.2099,"l":98.4,"n":169,"o":98.4,"t":"2025-07-17T04:00:00Z","v":10371,"vw":99.719926},{"c":99.2647,"h":100.4,"l":99.1138,"n":169,"o":100.4,"t":"2025-07-18T04:00:00Z","v":12858,"vw":99.526596},{"c":99.0337,"h":100.05,"l":98.9,"n":192,"o":99.86,"t":"2025-07-21T04:00:00Z","v":12665,"vw":99.529683},{"c":100.6739,"h":100.9124,"l":99.42,"n":189,"o":99.53,"t":"2025-07-22T04:00:00Z","v":13527,"vw":100.298648},{"c":102.3227,"h":102.45,"l":101.14,"n":212,"o":101.32,"t":"2025-07-23T04:00:00Z","v":16733,"vw":101.93397},{"c":100.936,"h":101.9137,"l":100.8,"n":216,"o":101.8,"t":"2025-07-24T04:00:00Z","v":14147,"vw":101.606979},{"c":101.2328,"h":101.2328,"l":100.19,"n":160,"o":101.08,"t":"2025-07-25T04:00:00Z","v":10015,"vw":100.835742},{"c":100.9641,"h":101.83,"l":100.7681,"n":197,"o":101.83,"t":"2025-07-28T04:00:00Z","v":5388,"vw":101.054922},{"c":100.1594,"h":101.54,"l":99.99,"n":170,"o":101.54,"t":"2025-07-29T04:00:00Z","v":12700,"vw":100.461919},{"c":99.0895,"h":100.8099,"l":98.65,"n":193,"o":100.46,"t":"2025-07-30T04:00:00Z","v":18625,"vw":99.994359},{"c":98.26,"h":99.3491,"l":98.22,"n":265,"o":98.65,"t":"2025-07-31T04:00:00Z","v":58520,"vw":98.604452},{"c":96.3453,"h":97.1,"l":95.3087,"n":269,"o":97.1,"t":"2025-08-01T04:00:00Z","v":15157,"vw":96.429253},{"c":98.6297,"h":98.8765,"l":97.17,"n":328,"o":97.5793,"t":"2025-08-04T04:00:00Z","v":27441,"vw":98.146625},{"c":99.533,"h":99.533,"l":98.4947,"n":215,"o":99.32,"t":"2025-08-05T04:00:00Z","v":12489,"vw":99.104698},{"c":99.8147,"h":99.94,"l":99.3589,"n":190,"o":99.94,"t":"2025-08-06T04:00:00Z","v":11403,"vw":99.656249},{"c":99.4275,"h":100.3181,"l":99.0415,"n":236,"o":100.3181,"t":"2025-08-07T04:00:00Z","v":16994,"vw":99.269268},{"c":99.7037,"h":100.16,"l":99.604,"n":126,"o":100.16,"t":"2025-08-08T04:00:00Z","v":18097,"vw":99.76316},{"c":99.677,"h":100.29,"l":99.4544,"n":199,"o":99.9,"t":"2025-08-11T04:00:00Z","v":24831,"vw":99.741692},{"c":102.7907,"h":102.89,"l":100.725,"n":320,"o":100.725,"t":"2025-08-12T04:00:00Z","v":26119,"vw":102.434071},{"c":105.2827,"h":105.2827,"l":103.3583,"n":167,"o":103.62,"t":"2025-08-13T04:00:00Z","v":8551,"vw":104.082422},{"c":104.045,"h":104.0883,"l":102.87,"n":190,"o":103.83,"t":"2025-08-14T04:00:00Z","v":13610,"vw":103.383145},{"c":103.3255,"h":104.26,"l":103.01,"n":211,"o":104.26,"t":"2025-08-15T04:00:00Z","v":15997,"vw":103.407641},{"c":103.6778,"h":104,"l":103.4786,"n":187,"o":103.5057,"t":"2025-08-18T04:00:00Z","v":56064,"vw":103.719657},{"c":103.3992,"h":104.73,"l":103.27,"n":578,"o":103.74,"t":"2025-08-19T04:00:00Z","v":83506,"vw":103.980693},{"c":102.864,"h":103.08,"l":102.2574,"n":266,"o":102.845,"t":"2025-08-20T04:00:00Z","v":28560,"vw":102.730642},{"c":102.9762,"h":103.359,"l":102.253,"n":210,"o":102.54,"t":"2025-08-21T04:00:00Z","v":11879,"vw":102.882222},{"c":107.26,"h":107.7,"l":103.76,"n":459,"o":103.76,"t":"2025-08-22T04:00:00Z","v":35101,"vw":107.04002},{"c":106.4984,"h":107.086,"l":106.4984,"n":216,"o":106.792,"t":"2025-08-25T04:00:00Z","v":13423,"vw":106.791616},{"c":107.0004,"h":107.3757,"l":106.54,"n":260,"o":106.56,"t":"2025-08-26T04:00:00Z","v":13684,"vw":107.008389},{"c":107.8896,"h":107.8896,"l":106.8,"n":165,"o":106.91,"t":"2025-08-27T04:00:00Z","v":9722,"vw":107.520133},{"c":107.8776,"h":108.4,"l":107.3339,"n":122,"o":108.4,"t":"2025-08-28T04:00:00Z","v":63301,"vw":107.719454},{"c":107.6744,"h":108.111,"l":107.2721,"n":96,"o":108.1,"t":"2025-08-29T04:00:00Z","v":4752,"vw":107.646433},{"c":106.9773,"h":107.19,"l":105.8237,"n":241,"o":106.34,"t":"2025-09-02T04:00:00Z","v":9172,"vw":106.409711},{"c":106.5144,"h":107.7084,"l":106.0991,"n":172,"o":106.78,"t":"2025-09-03T04:00:00Z","v":9063,"vw":106.633068},{"c":108.1129,"h":108.1129,"l":106.77,"n":160,"o":107.21,"t":"2025-09-04T04:00:00Z","v":13156,"vw":107.245366},{"c":108.3559,"h":109.0714,"l":107.5945,"n":122,"o":108.63,"t":"2025-09-05T04:00:00Z","v":4787,"vw":108.325346},{"c":108.4133,"h":108.63,"l":107.765,"n":128,"o":108.54,"t":"2025-09-08T04:00:00Z","v":6833,"vw":108.295989},{"c":107.7292,"h":108.67,"l":107.3043,"n":163,"o":108.67,"t":"2025-09-09T04:00:00Z","v":10742,"vw":107.611676},{"c":107.4824,"h":108.26,"l":107.045,"n":138,"o":108.26,"t":"2025-09-10T04:00:00Z","v":9350,"vw":107.519475},{"c":109.7086,"h":109.7086,"l":107.82,"n":104,"o":107.82,"t":"2025-09-11T04:00:00Z","v":6117,"vw":108.954009},{"c":108.4555,"h":109.35,"l":108.455,"n":125,"o":109.35,"t":"2025-09-12T04:00:00Z","v":5065,"vw":108.693303},{"c":108.7971,"h":109.3,"l":108.5476,"n":155,"o":109.24,"t":"2025-09-15T04:00:00Z","v":10120,"vw":108.901306},{"c":108.7238,"h":109.11,"l":107.8259,"n":187,"o":109.11,"t":"2025-09-16T04:00:00Z","v":8476,"vw":108.533708},{"c":108.6387,"h":110.35,"l":108.3,"n":246,"o":109.09,"t":"2025-09-17T04:00:00Z","v":27013,"vw":109.517947},{"c":110.9987,"h":111.093,"l":109.3995,"n":250,"o":109.51,"t":"2025-09-18T04:00:00Z","v":17843,"vw":110.589592},{"c":109.9409,"h":111.49,"l":109.855,"n":142,"o":111.49,"t":"2025-09-19T04:00:00Z","v":5273,"vw":110.233358},{"c":110.1,"h":110.6,"l":109.49,"n":170,"o":109.64,"t":"2025-09-22T04:00:00Z","v":8039,"vw":109.953446},{"c":109.8935,"h":111.74,"l":109.89,"n":178,"o":110.35,"t":"2025-09-23T04:00:00Z","v":9112,"vw":110.972885},{"c":109.1637,"h":110.2,"l":108.99,"n":151,"o":110.2,"t":"2025-09-24T04:00:00Z","v":9218,"vw":109.596793},{"c":107.8332,"h":108.16,"l":107.345,"n":216,"o":107.8,"t":"2025-09-25T04:00:00Z","v":18321,"vw":107.85193},{"c":108.9309,"h":109.1988,"l":108.1574,"n":129,"o":108.16,"t":"2025-09-26T04:00:00Z","v":7259,"vw":108.612875},{"c":108.82,"h":110.21,"l":108.52,"n":233,"o":110.21,"t":"2025-09-29T04:00:00Z","v":11039,"vw":108.86915},{"c":108.9811,"h":109.2063,"l":107.9257,"n":145,"o":109.03,"t":"2025-09-30T04:00:00Z","v":7229,"vw":108.491708},{"c":109.4693,"h":109.745,"l":108.49,"n":147,"o":108.695,"t":"2025-10-01T04:00:00Z","v":7440,"vw":109.235124},{"c":109.6829,"h":109.8639,"l":108.7856,"n":184,"o":109.86,"t":"2025-10-02T04:00:00Z","v":10958,"vw":109.167661},{"c":110.4872,"h":111.4503,"l":110.1,"n":183,"o":110.1,"t":"2025-10-03T04:00:00Z","v":11567,"vw":110.562657},{"c":110.4135,"h":111.58,"l":110.31,"n":219,"o":111.58,"t":"2025-10-06T04:00:00Z","v":10107,"vw":110.755035},{"c":108.9673,"h":110.54,"l":108.9,"n":221,"o":110.54,"t":"2025-10-07T04:00:00Z","v":24110,"vw":109.166823},{"c":109.9633,"h":110.0963,"l":109.52,"n":340,"o":109.52,"t":"2025-10-08T04:00:00Z","v":29403,"vw":109.891928},{"c":108.8182,"h":109.9697,"l":108.4471,"n":210,"o":109.75,"t":"2025-10-09T04:00:00Z","v":12677,"vw":108.99765},{"c":105.1859,"h":109.11,"l":105.1859,"n":203,"o":109.11,"t":"2025-10-10T04:00:00Z","v":11959,"vw":106.975663},{"c":107.6514,"h":107.6514,"l":106.74,"n":136,"o":107.32,"t":"2025-10-13T04:00:00Z","v":6368,"vw":107.182745},{"c":109.4065,"h":110.08,"l":106.26,"n":217,"o":106.26,"t":"2025-10-14T04:00:00Z","v":17788,"vw":108.943921},{"c":110.3059,"h":110.75,"l":109.49,"n":213,"o":110.75,"t":"2025-10-15T04:00:00Z","v":11411,"vw":110.153829},{"c":108.7326,"h":111.52,"l":108.45,"n":325,"o":111.52,"t":"2025-10-16T04:00:00Z","v":20732,"vw":109.783463},{"c":108.5878,"h":109.0869,"l":108.134,"n":180,"o":108.39,"t":"2025-10-17T04:00:00Z","v":17797,"vw":108.511208},{"c":110.82,"h":110.82,"l":109.59,"n":156,"o":109.59,"t":"2025-10-20T04:00:00Z","v":7806,"vw":110.215729},{"c":110.8852,"h":111.31,"l":110.36,"n":215,"o":110.36,"t":"2025-10-21T04:00:00Z","v":8422,"vw":111.055196},{"c":109.66,"h":110.29,"l":108.88,"n":160,"o":110.26,"t":"2025-10-22T04:00:00Z","v":8171,"vw":109.523269},{"c":110.9828,"h":111.33,"l":110.2,"n":218,"o":110.2,"t":"2025-10-23T04:00:00Z","v":15060,"vw":110.615858},{"c":112.1297,"h":112.6999,"l":112.01,"n":139,"o":112.01,"t":"2025-10-24T04:00:00Z","v":6601,"vw":112.348752},{"c":111.8544,"h":113.17,"l":111.6603,"n":260,"o":112.74,"t":"2025-10-27T04:00:00Z","v":13505,"vw":112.174055},{"c":111.3062,"h":112.13,"l":110.955,"n":241,"o":111.54,"t":"2025-10-28T04:00:00Z","v":10687,"vw":111.473169},{"c":110.19,"h":111.99,"l":109.42,"n":212,"o":111.54,"t":"2025-10-29T04:00:00Z","v":101075,"vw":111.826705},{"c":109.1502,"h":110.3399,"l":109.0748,"n":220,"o":110.03,"t":"2025-10-30T04:00:00Z","v":12010,"vw":109.995543},{"c":109.6927,"h":109.9,"l":108.911,"n":219,"o":109.8,"t":"2025-10-31T04:00:00Z","v":14395,"vw":109.445107},{"c":109.4012,"h":109.77,"l":108.76,"n":208,"o":109.77,"t":"2025-11-03T05:00:00Z","v":10892,"vw":109.016146},{"c":108.2124,"h":109.1956,"l":107.9,"n":197,"o":107.9,"t":"2025-11-04T05:00:00Z","v":34474,"vw":108.409972},{"c":109.9221,"h":110.48,"l":108.57,"n":547,"o":108.57,"t":"2025-11-05T05:00:00Z","v":5727,"vw":109.466433},{"c":107.8521,"h":109.94,"l":107.8521,"n":155,"o":109.94,"t":"2025-11-06T05:00:00Z","v":13720,"vw":108.191345},{"c":108.4309,"h":108.66,"l":107.021,"n":146,"o":107.25,"t":"2025-11-07T05:00:00Z","v":5296,"vw":107.384957},{"c":109.5936,"h":110.08,"l":108.7144,"n":185,"o":110.08,"t":"2025-11-10T05:00:00Z","v":13458,"vw":109.469084},{"c":109.9131,"h":110.069,"l":109.21,"n":170,"o":109.21,"t":"2025-11-11T05:00:00Z","v":5279,"vw":109.778103},{"c":109.61,"h":110.9819,"l":109.61,"n":160,"o":110.5,"t":"2025-11-12T05:00:00Z","v":8309,"vw":110.299687},{"c":107.4439,"h":109.4,"l":106.9301,"n":191,"o":109.4,"t":"2025-11-13T05:00:00Z","v":20357,"vw":108.833278},{"c":107.6206,"h":107.9718,"l":106.42,"n":156,"o":106.42,"t":"2025-11-14T05:00:00Z","v":14615,"vw":107.69092},{"c":105.181,"h":107.58,"l":104.9618,"n":206,"o":107.32,"t":"2025-11-17T05:00:00Z","v":18219,"vw":105.756006},{"c":105.5423,"h":106.14,"l":104.63,"n":206,"o":104.8399,"t":"2025-11-18T05:00:00Z","v":9012,"vw":105.329873},{"c":105.2968,"h":106.055,"l":104.86,"n":195,"o":105.47,"t":"2025-11-19T05:00:00Z","v":12982,"vw":105.240576},{"c":103.655,"h":107.4425,"l":103.42,"n":301,"o":107.03,"t":"2025-11-20T05:00:00Z","v":13314,"vw":105.333157},{"c":107,"h":107.35,"l":104.11,"n":205,"o":104.11,"t":"2025-11-21T05:00:00Z","v":24407,"vw":105.161954},{"c":108.4769,"h":108.4857,"l":107.23,"n":226,"o":107.23,"t":"2025-11-24T05:00:00Z","v":17979,"vw":108.355688},{"c":111.29,"h":111.64,"l":108.79,"n":266,"o":108.79,"t":"2025-11-25T05:00:00Z","v":20492,"vw":110.567413},{"c":112.0993,"h":113.12,"l":111.28,"n":187,"o":111.28,"t":"2025-11-26T05:00:00Z","v":7792,"vw":112.265669},{"c":112.3738,"h":112.71,"l":111.98,"n":79,"o":111.98,"t":"2025-11-28T05:00:00Z","v":4274,"vw":112.163731},{"c":111.6549,"h":112.3915,"l":111.38,"n":199,"o":111.38,"t":"2025-12-01T05:00:00Z","v":9129,"vw":111.836377},{"c":111.5586,"h":112.54,"l":111.3541,"n":245,"o":112.54,"t":"2025-12-02T05:00:00Z","v":23915,"vw":111.778666},{"c":113.6063,"h":113.7299,"l":111.84,"n":178,"o":111.84,"t":"2025-12-03T05:00:00Z","v":6585,"vw":113.306658},{"c":113.7981,"h":114.4475,"l":113.0574,"n":169,"o":113.135,"t":"2025-12-04T05:00:00Z","v":22409,"vw":113.822422},{"c":113.7146,"h":114.45,"l":113.69,"n":242,"o":113.69,"t":"2025-12-05T05:00:00Z","v":10267,"vw":114.109101},{"c":113.5269,"h":114.55,"l":113.5269,"n":218,"o":114.55,"t":"2025-12-08T05:00:00Z","v":12024,"vw":113.833255},{"c":114.1159,"h":114.7,"l":113.51,"n":195,"o":113.51,"t":"2025-12-09T05:00:00Z","v":11573,"vw":114.280827},{"c":116.4676,"h":117.025,"l":114.36,"n":211,"o":114.36,"t":"2025-12-10T05:00:00Z","v":9639,"vw":115.52009},{"c":117.7801,"h":118.07,"l":116.88,"n":205,"o":116.88,"t":"2025-12-11T05:00:00Z","v":12997,"vw":117.746806},{"c":116.1256,"h":117.6064,"l":116.1001,"n":164,"o":117.6064,"t":"2025-12-12T05:00:00Z","v":9036,"vw":116.770784},{"c":115.4291,"h":116.92,"l":115.0901,"n":236,"o":116.92,"t":"2025-12-15T05:00:00Z","v":12288,"vw":115.497071},{"c":114.6607,"h":115.32,"l":114.08,"n":226,"o":114.77,"t":"2025-12-16T05:00:00Z","v":13415,"vw":114.6024},{"c":113.8556,"h":115.665,"l":113.8556,"n":259,"o":114.79,"t":"2025-12-17T05:00:00Z","v":11578,"vw":114.346988},{"c":114.5578,"h":115.58,"l":114.5578,"n":193,"o":115.16,"t":"2025-12-18T05:00:00Z","v":8227,"vw":115.023619},{"c":114.9418,"h":115.185,"l":114.53,"n":194,"o":114.53,"t":"2025-12-19T05:00:00Z","v":20306,"vw":115.014072},{"c":115.893,"h":116.44,"l":115.35,"n":231,"o":115.35,"t":"2025-12-22T05:00:00Z","v":27501,"vw":115.969945},{"c":115.0914,"h":115.835,"l":114.92,"n":233,"o":115.63,"t":"2025-12-23T05:00:00Z","v":7677,"vw":115.317767},{"c":115.4554,"h":115.5399,"l":114.96,"n":114,"o":114.96,"t":"2025-12-24T05:00:00Z","v":4695,"vw":115.249918},{"c":115.0175,"h":115.66,"l":114.7892,"n":127,"o":115.66,"t":"2025-12-26T05:00:00Z","v":9001,"vw":114.95826},{"c":114.6378,"h":114.85,"l":114.425,"n":207,"o":114.61,"t":"2025-12-29T05:00:00Z","v":28469,"vw":114.805277},{"c":114.25,"h":114.96,"l":114.18,"n":215,"o":114.96,"t":"2025-12-30T05:00:00Z","v":9852,"vw":114.467937},{"c":113.1412,"h":114.57,"l":113.09,"n":257,"o":114.57,"t":"2025-12-31T05:00:00Z","v":17730,"vw":113.518384},{"c":114.1105,"h":114.31,"l":112.9771,"n":184,"o":113.89,"t":"2026-01-02T05:00:00Z","v":45833,"vw":113.933878},{"c":116.1413,"h":116.51,"l":114.995,"n":286,"o":115.11,"t":"2026-01-05T05:00:00Z","v":44575,"vw":115.995657},{"c":117.95,"h":117.95,"l":116.06,"n":282,"o":116.11,"t":"2026-01-06T05:00:00Z","v":17311,"vw":116.883505},{"c":116.9053,"h":118.15,"l":116.46,"n":370,"o":117.73,"t":"2026-01-07T05:00:00Z","v":23872,"vw":116.883842},{"c":118.7431,"h":119.06,"l":116.61,"n":315,"o":116.61,"t":"2026-01-08T05:00:00Z","v":83829,"vw":118.834649},{"c":119.6116,"h":120.1399,"l":118.295,"n":274,"o":119.3,"t":"2026-01-09T05:00:00Z","v":29852,"vw":119.695441},{"c":119.7405,"h":119.99,"l":118.7,"n":208,"o":119.25,"t":"2026-01-12T05:00:00Z","v":9221,"vw":119.545102},{"c":119.3016,"h":120.13,"l":119.177,"n":218,"o":119.73,"t":"2026-01-13T05:00:00Z","v":20443,"vw":119.612809},{"c":119.9392,"h":120.06,"l":119.1,"n":301,"o":119.1,"t":"2026-01-14T05:00:00Z","v":14925,"vw":119.593905},{"c":121.353,"h":121.8299,"l":120.2,"n":206,"o":120.23,"t":"2026-01-15T05:00:00Z","v":69358,"vw":120.807462},{"c":120.797,"h":121.65,"l":120.64,"n":376,"o":121.65,"t":"2026-01-16T05:00:00Z","v":52393,"vw":121.209176},{"c":119.3215,"h":120.37,"l":118.918,"n":363,"o":119.09,"t":"2026-01-20T05:00:00Z","v":25899,"vw":119.55274},{"c":122.43,"h":122.45,"l":120.3301,"n":328,"o":121.09,"t":"2026-01-21T05:00:00Z","v":21613,"vw":121.517049},{"c":122.9051,"h":124.02,"l":122.745,"n":510,"o":123.01,"t":"2026-01-22T05:00:00Z","v":62944,"vw":123.379056},{"c":120.9762,"h":123.04,"l":120.82,"n":305,"o":123.04,"t":"2026-01-23T05:00:00Z","v":63365,"vw":121.19613},{"c":120.7894,"h":121.395,"l":120.3,"n":373,"o":121.01,"t":"2026-01-26T05:00:00Z","v":18912,"vw":120.85037},{"c":120.7627,"h":121.14,"l":120.12,"n":272,"o":121.14,"t":"2026-01-27T05:00:00Z","v":13499,"vw":120.704817},{"c":120.2685,"h":121.43,"l":120.0101,"n":307,"o":121.43,"t":"2026-01-28T05:00:00Z","v":15919,"vw":120.498613},{"c":121.0034,"h":121.08,"l":119.37,"n":271,"o":120.905,"t":"2026-01-29T05:00:00Z","v":59776,"vw":120.437041},{"c":120.1,"h":120.5099,"l":119.12,"n":249,"o":119.96,"t":"2026-01-30T05:00:00Z","v":12842,"vw":119.782018},{"c":121.6229,"h":122.3803,"l":119.31,"n":382,"o":119.31,"t":"2026-02-02T05:00:00Z","v":29573,"vw":121.652962},{"c":122.03,"h":123.35,"l":120.21,"n":351,"o":122.01,"t":"2026-02-03T05:00:00Z","v":19129,"vw":121.453094},{"c":122.2356,"h":123.34,"l":121.0257,"n":387,"o":122.95,"t":"2026-02-04T05:00:00Z","v":28266,"vw":122.51739},{"c":121.0161,"h":122.655,"l":120.75,"n":542,"o":121.65,"t":"2026-02-05T05:00:00Z","v":73721,"vw":121.418437},{"c":124.6627,"h":124.89,"l":122.16,"n":265,"o":122.16,"t":"2026-02-06T05:00:00Z","v":21592,"vw":124.058816},{"c":124.6191,"h":125.34,"l":123.81,"n":207,"o":124.79,"t":"2026-02-09T05:00:00Z","v":11262,"vw":124.684662},{"c":124.7369,"h":125.83,"l":124.57,"n":421,"o":124.57,"t":"2026-02-10T05:00:00Z","v":31774,"vw":125.253161},{"c":124.7198,"h":125.68,"l":123.85,"n":294,"o":125.68,"t":"2026-02-11T05:00:00Z","v":23148,"vw":124.398227},{"c":122.4885,"h":125.64,"l":121.7801,"n":441,"o":125.64,"t":"2026-02-12T05:00:00Z","v":33642,"vw":123.860016},{"c":124.3263,"h":125.2399,"l":122.795,"n":342,"o":123.04,"t":"2026-02-13T05:00:00Z","v":79554,"vw":124.755639},{"c":124.0456,"h":124.61,"l":122.885,"n":458,"o":124.46,"t":"2026-02-17T05:00:00Z","v":31081,"vw":123.742314},{"c":124.6452,"h":125.82,"l":124.23,"n":312,"o":124.27,"t":"2026-02-18T05:00:00Z","v":27083,"vw":124.989725},{"c":124.5858,"h":124.815,"l":123.665,"n":371,"o":124.2,"t":"2026-02-19T05:00:00Z","v":23869,"vw":124.216568},{"c":124.8544,"h":125.47,"l":123.875,"n":453,"o":124.1,"t":"2026-02-20T05:00:00Z","v":29806,"vw":124.603195},{"c":122.48,"h":124.6799,"l":121.3213,"n":443,"o":124.4,"t":"2026-02-23T05:00:00Z","v":12785,"vw":122.541533},{"c":123.3923,"h":123.8899,"l":122.82,"n":499,"o":122.82,"t":"2026-02-24T05:00:00Z","v":35939,"vw":123.398476},{"c":123.7756,"h":124.4,"l":122.66,"n":389,"o":124.4,"t":"2026-02-25T05:00:00Z","v":14690,"vw":123.512095},{"c":124.4471,"h":124.61,"l":123.26,"n":305,"o":123.54,"t":"2026-02-26T05:00:00Z","v":9556,"vw":123.907157},{"c":122.8358,"h":123.46,"l":121.84,"n":412,"o":123.46,"t":"2026-02-27T05:00:00Z","v":26247,"vw":122.772767},{"c":123.6812,"h":124.06,"l":121.6,"n":284,"o":121.7,"t":"2026-03-02T05:00:00Z","v":18327,"vw":122.897262},{"c":122.2946,"h":123.04,"l":119.5601,"n":343,"o":121.16,"t":"2026-03-03T05:00:00Z","v":26551,"vw":121.776015},{"c":123.6098,"h":124.17,"l":122.1,"n":330,"o":122.6,"t":"2026-03-04T05:00:00Z","v":15822,"vw":123.302062},{"c":121.7225,"h":123.51,"l":120.815,"n":475,"o":122.58,"t":"2026-03-05T05:00:00Z","v":61011,"vw":122.189925},{"c":119.3378,"h":120.16,"l":118.68,"n":517,"o":119.75,"t":"2026-03-06T05:00:00Z","v":48814,"vw":119.43927},{"c":119.7086,"h":119.98,"l":116.07,"n":395,"o":118.63,"t":"2026-03-09T04:00:00Z","v":16404,"vw":117.793937},{"c":119.3137,"h":121.02,"l":118.92,"n":387,"o":119.33,"t":"2026-03-10T04:00:00Z","v":24789,"vw":119.960451},{"c":118.9649,"h":119.49,"l":118.16,"n":422,"o":119.23,"t":"2026-03-11T04:00:00Z","v":17991,"vw":118.714884},{"c":116.5957,"h":117.82,"l":116.5957,"n":474,"o":117.82,"t":"2026-03-12T04:00:00Z","v":23232,"vw":117.281195},{"c":116.44,"h":117.5146,"l":116.0101,"n":261,"o":117.5146,"t":"2026-03-13T04:00:00Z","v":7354,"vw":116.470632},{"c":117.3473,"h":118.3668,"l":117.3473,"n":400,"o":118.01,"t":"2026-03-16T04:00:00Z","v":27981,"vw":117.973687},{"c":118.5058,"h":119.0678,"l":117.77,"n":404,"o":117.77,"t":"2026-03-17T04:00:00Z","v":48190,"vw":118.511468},{"c":117.34,"h":118.65,"l":117.17,"n":290,"o":117.81,"t":"2026-03-18T04:00:00Z","v":84685,"vw":117.68121},{"c":117.9716,"h":118.9542,"l":116.45,"n":211,"o":116.45,"t":"2026-03-19T04:00:00Z","v":10779,"vw":117.111673},{"c":115.7717,"h":117.87,"l":114.98,"n":394,"o":117.87,"t":"2026-03-20T04:00:00Z","v":48325,"vw":115.901587},{"c":118.6245,"h":119.93,"l":117.28,"n":412,"o":117.28,"t":"2026-03-23T04:00:00Z","v":16454,"vw":119.042308},{"c":119.5469,"h":120.4599,"l":118.0838,"n":341,"o":118.0838,"t":"2026-03-24T04:00:00Z","v":17675,"vw":119.697562},{"c":120.8062,"h":121.32,"l":120.17,"n":252,"o":120.86,"t":"2026-03-25T04:00:00Z","v":13770,"vw":120.63165},{"c":119.424,"h":121.025,"l":119.11,"n":405,"o":119.11,"t":"2026-03-26T04:00:00Z","v":29570,"vw":120.071047},{"c":117.5393,"h":119.15,"l":117.11,"n":267,"o":119.08,"t":"2026-03-27T04:00:00Z","v":24739,"vw":118.167107},{"c":116.2218,"h":118.81,"l":115.63,"n":1017,"o":118.81,"t":"2026-03-30T04:00:00Z","v":17207,"vw":117.022654},{"c":119.3546,"h":119.3546,"l":117.52,"n":396,"o":118,"t":"2026-03-31T04:00:00Z","v":20402,"vw":118.476344},{"c":120.0079,"h":121.3,"l":119.88,"n":346,"o":120.08,"t":"2026-04-01T04:00:00Z","v":32897,"vw":120.759346},{"c":120.7774,"h":121.08,"l":118.1,"n":424,"o":118.3,"t":"2026-04-02T04:00:00Z","v":38161,"vw":120.182649},{"c":121.4429,"h":121.88,"l":120.305,"n":414,"o":120.93,"t":"2026-04-06T04:00:00Z","v":30690,"vw":121.112613},{"c":121.7669,"h":121.92,"l":120.6001,"n":448,"o":121,"t":"2026-04-07T04:00:00Z","v":36591,"vw":121.550855},{"c":124.8099,"h":125.43,"l":124.34,"n":735,"o":124.96,"t":"2026-04-08T04:00:00Z","v":271014,"vw":125.059424},{"c":126.1107,"h":126.49,"l":124.05,"n":457,"o":124.06,"t":"2026-04-09T04:00:00Z","v":75503,"vw":125.513252},{"c":125.3658,"h":126.91,"l":124.99,"n":356,"o":126.91,"t":"2026-04-10T04:00:00Z","v":16657,"vw":125.720999},{"c":126.9447,"h":126.9447,"l":124.77,"n":667,"o":124.85,"t":"2026-04-13T04:00:00Z","v":14162,"vw":126.300668},{"c":127.97,"h":128.47,"l":126.97,"n":1019,"o":126.97,"t":"2026-04-14T04:00:00Z","v":52044,"vw":127.984211},{"c":128.15,"h":128.35,"l":127.45,"n":1205,"o":128.05,"t":"2026-04-15T04:00:00Z","v":52696,"vw":127.904926},{"c":128.6344,"h":128.93,"l":127.82,"n":692,"o":127.82,"t":"2026-04-16T04:00:00Z","v":58468,"vw":128.376697},{"c":131.614,"h":132.505,"l":129.27,"n":662,"o":129.27,"t":"2026-04-17T04:00:00Z","v":24729,"vw":131.588948},{"c":132.52,"h":132.65,"l":131.1,"n":605,"o":131.1,"t":"2026-04-20T04:00:00Z","v":94844,"vw":132.422544},{"c":131.7584,"h":133.755,"l":131.74,"n":445,"o":133.755,"t":"2026-04-21T04:00:00Z","v":28944,"vw":132.305792},{"c":131.8079,"h":133.49,"l":131.645,"n":516,"o":133.47,"t":"2026-04-22T04:00:00Z","v":26257,"vw":132.473227},{"c":130.8822,"h":131.88,"l":129.935,"n":549,"o":131.88,"t":"2026-04-23T04:00:00Z","v":23942,"vw":130.921344},{"c":131.9786,"h":132.18,"l":130.535,"n":371,"o":131.15,"t":"2026-04-24T04:00:00Z","v":52446,"vw":131.855546},{"c":132.1048,"h":132.81,"l":131.89,"n":483,"o":131.89,"t":"2026-04-27T04:00:00Z","v":14359,"vw":132.310625},{"c":131.82,"h":132.72,"l":131.54,"n":1461,"o":132.45,"t":"2026-04-28T04:00:00Z","v":75130,"vw":131.765234},{"c":130.3901,"h":131.67,"l":129.4001,"n":317,"o":131.38,"t":"2026-04-29T04:00:00Z","v":14374,"vw":130.545042},{"c":132.5787,"h":132.8,"l":130.86,"n":354,"o":130.93,"t":"2026-04-30T04:00:00Z","v":19462,"vw":132.062217},{"c":133.3021,"h":133.6,"l":132.32,"n":410,"o":132.58,"t":"2026-05-01T04:00:00Z","v":18013,"vw":133.087291},{"c":132.0302,"h":133.58,"l":131.36,"n":481,"o":132.88,"t":"2026-05-04T04:00:00Z","v":18781,"vw":132.121735},{"c":133.92,"h":134,"l":132.73,"n":406,"o":133.2,"t":"2026-05-05T04:00:00Z","v":26112,"vw":133.608635},{"c":134.7255,"h":135.2199,"l":134.16,"n":421,"o":134.16,"t":"2026-05-06T04:00:00Z","v":39719,"vw":134.747041},{"c":133.1023,"h":134.6599,"l":133.09,"n":828,"o":134.48,"t":"2026-05-07T04:00:00Z","v":34225,"vw":133.693691},{"c":133.9801,"h":134.33,"l":133.09,"n":955,"o":133.34,"t":"2026-05-08T04:00:00Z","v":25277,"vw":133.792046},{"c":132.8872,"h":134.43,"l":132.7201,"n":961,"o":133.85,"t":"2026-05-11T04:00:00Z","v":81699,"vw":133.567589},{"c":131.46,"h":132.88,"l":129.77,"n":1012,"o":132.88,"t":"2026-05-12T04:00:00Z","v":35749,"vw":131.055221},{"c":130.6853,"h":131.52,"l":129.6,"n":1059,"o":131.52,"t":"2026-05-13T04:00:00Z","v":42615,"vw":130.855034},{"c":131.0937,"h":132.1597,"l":130.71,"n":803,"o":130.71,"t":"2026-05-14T04:00:00Z","v":65068,"vw":131.896351},{"c":128.8593,"h":129.8699,"l":128.63,"n":890,"o":129.81,"t":"2026-05-15T04:00:00Z","v":33489,"vw":129.130333},{"c":129.6365,"h":130.64,"l":128.97,"n":669,"o":130.205,"t":"2026-05-18T04:00:00Z","v":16240,"vw":129.817168},{"c":128.4594,"h":129.5464,"l":127.97,"n":595,"o":129.26,"t":"2026-05-19T04:00:00Z","v":33872,"vw":128.992933},{"c":131.2788,"h":131.51,"l":128.53,"n":632,"o":129.84,"t":"2026-05-20T04:00:00Z","v":17448,"vw":130.693821},{"c":132.0095,"h":132.3346,"l":129.795,"n":366,"o":130.56,"t":"2026-05-21T04:00:00Z","v":35607,"vw":131.047232},{"c":132.8692,"h":133.38,"l":132.1361,"n":516,"o":132.23,"t":"2026-05-22T04:00:00Z","v":20920,"vw":132.969366},{"c":134.7229,"h":135.0799,"l":133.95,"n":925,"o":133.95,"t":"2026-05-26T04:00:00Z","v":20917,"vw":134.431122},{"c":135.1061,"h":136.27,"l":134.7201,"n":926,"o":135.27,"t":"2026-05-27T04:00:00Z","v":29600,"vw":135.397864},{"c":135.44,"h":135.81,"l":134.22,"n":792,"o":134.96,"t":"2026-05-28T04:00:00Z","v":39223,"vw":134.617139},{"c":134.2836,"h":135.41,"l":134.0601,"n":870,"o":135.41,"t":"2026-05-29T04:00:00Z","v":29224,"vw":134.656803},{"c":134.373,"h":134.97,"l":133.1,"n":584,"o":133.52,"t":"2026-06-01T04:00:00Z","v":16185,"vw":134.096622},{"c":135.2403,"h":135.86,"l":134.6,"n":909,"o":134.63,"t":"2026-06-02T04:00:00Z","v":23634,"vw":135.276626},{"c":133.4288,"h":134.81,"l":133.23,"n":1042,"o":134.56,"t":"2026-06-03T04:00:00Z","v":37371,"vw":133.531201},{"c":135.7663,"h":135.9926,"l":133.66,"n":750,"o":133.66,"t":"2026-06-04T04:00:00Z","v":42696,"vw":135.598277},{"c":133.1141,"h":135.26,"l":132.6601,"n":661,"o":135.26,"t":"2026-06-05T04:00:00Z","v":10453,"vw":134.497721},{"c":134.4469,"h":135.6499,"l":134.3576,"n":762,"o":134.87,"t":"2026-06-08T04:00:00Z","v":14889,"vw":134.769976},{"c":135.3916,"h":136.82,"l":132.85,"n":446,"o":135.03,"t":"2026-06-09T04:00:00Z","v":15753,"vw":134.645435},{"c":134.7937,"h":136.87,"l":134.39,"n":666,"o":135.16,"t":"2026-06-10T04:00:00Z","v":25778,"vw":135.526818},{"c":137.9631,"h":137.98,"l":135.19,"n":398,"o":135.19,"t":"2026-06-11T04:00:00Z","v":15475,"vw":136.354992},{"c":139.0306,"h":140.08,"l":138.01,"n":495,"o":138.01,"t":"2026-06-12T04:00:00Z","v":14171,"vw":139.737115},{"c":138.638,"h":140.76,"l":138.53,"n":752,"o":140.75,"t":"2026-06-15T04:00:00Z","v":19726,"vw":139.741009},{"c":137.9452,"h":139.925,"l":137.845,"n":1005,"o":139.25,"t":"2026-06-16T04:00:00Z","v":20573,"vw":138.480406},{"c":136.5422,"h":139.6,"l":136.235,"n":664,"o":139.1,"t":"2026-06-17T04:00:00Z","v":19035,"vw":138.30975},{"c":138.7488,"h":138.7799,"l":137.43,"n":989,"o":138.38,"t":"2026-06-18T04:00:00Z","v":42299,"vw":138.466703},{"c":138.8771,"h":139.61,"l":138.44,"n":1686,"o":139.43,"t":"2026-06-22T04:00:00Z","v":21042,"vw":139.032885},{"c":138.8669,"h":139.76,"l":137.8,"n":929,"o":137.8,"t":"2026-06-23T04:00:00Z","v":32808,"vw":139.216385},{"c":140.1911,"h":141.31,"l":139.35,"n":1170,"o":139.35,"t":"2026-06-24T04:00:00Z","v":52923,"vw":140.433405},{"c":140.8568,"h":142.04,"l":140.03,"n":616,"o":140.03,"t":"2026-06-25T04:00:00Z","v":14299,"vw":141.114885},{"c":142.9515,"h":143.42,"l":140.42,"n":602,"o":140.42,"t":"2026-06-26T04:00:00Z","v":32122,"vw":141.547527},{"c":143.3164,"h":143.365,"l":141.7601,"n":723,"o":142.99,"t":"2026-06-29T04:00:00Z","v":21252,"vw":142.616046},{"c":144.2967,"h":144.66,"l":142.97,"n":447,"o":143.5,"t":"2026-06-30T04:00:00Z","v":25613,"vw":144.143358},{"c":143.5489,"h":145.45,"l":143.15,"n":529,"o":143.78,"t":"2026-07-01T04:00:00Z","v":46317,"vw":144.832128},{"c":142.3337,"h":144.3,"l":141.335,"n":639,"o":144.3,"t":"2026-07-02T04:00:00Z","v":34595,"vw":142.288149},{"c":142.3963,"h":143.31,"l":142.1101,"n":378,"o":142.91,"t":"2026-07-06T04:00:00Z","v":16047,"vw":142.832028},{"c":141.1967,"h":142.8,"l":140.88,"n":502,"o":142.8,"t":"2026-07-07T04:00:00Z","v":12031,"vw":141.328696},{"c":139.5941,"h":140.68,"l":138.03,"n":602,"o":140.59,"t":"2026-07-08T04:00:00Z","v":26003,"vw":139.219618},{"c":141.3056,"h":141.65,"l":140.125,"n":555,"o":140.63,"t":"2026-07-09T04:00:00Z","v":35358,"vw":141.194069},{"c":141.1445,"h":141.6099,"l":140.656,"n":236,"o":141.05,"t":"2026-07-10T04:00:00Z","v":10236,"vw":140.982574},{"c":140.7964,"h":141.98,"l":140.35,"n":267,"o":141.21,"t":"2026-07-13T04:00:00Z","v":17891,"vw":141.193682},{"c":141.1429,"h":141.4193,"l":140.48,"n":332,"o":141.31,"t":"2026-07-14T04:00:00Z","v":12373,"vw":140.914438},{"c":142.0344,"h":142.58,"l":141.14,"n":454,"o":141.14,"t":"2026-07-15T04:00:00Z","v":29547,"vw":142.036003},{"c":143.5524,"h":144.2,"l":141.81,"n":402,"o":141.81,"t":"2026-07-16T04:00:00Z","v":28973,"vw":143.65445},{"c":142.7391,"h":144.0679,"l":142.21,"n":556,"o":142.44,"t":"2026-07-17T04:00:00Z","v":21213,"vw":142.964406},{"c":141.6975,"h":143.1492,"l":141.6975,"n":568,"o":143.07,"t":"2026-07-20T04:00:00Z","v":21144,"vw":142.328126},{"c":143.1781,"h":143.3,"l":141.98,"n":635,"o":142.55,"t":"2026-07-21T04:00:00Z","v":19678,"vw":142.685371},{"c":142.3587,"h":143.25,"l":142.065,"n":652,"o":143.15,"t":"2026-07-22T04:00:00Z","v":28818,"vw":142.46117},{"c":140.5856,"h":141.55,"l":140.01,"n":487,"o":141.55,"t":"2026-07-23T04:00:00Z","v":17728,"vw":140.389788},{"c":141.3152,"h":142.28,"l":141.11,"n":827,"o":141.55,"t":"2026-07-24T04:00:00Z","v":17483,"vw":141.696924},{"c":142.11,"h":143.4299,"l":141.65,"n":1245,"o":142.57,"t":"2026-07-27T04:00:00Z","v":54912,"vw":142.174153},{"c":143.3885,"h":143.789,"l":142.54,"n":993,"o":142.74,"t":"2026-07-28T04:00:00Z","v":40869,"vw":143.268572},{"c":141.87,"h":144,"l":141.87,"n":1189,"o":142.97,"t":"2026-07-29T04:00:00Z","v":33208,"vw":142.812085},{"c":142.6687,"h":142.87,"l":141,"n":914,"o":142.33,"t":"2026-07-30T04:00:00Z","v":26563,"vw":141.763483},{"c":141.838,"h":142.58,"l":140.51,"n":748,"o":142.58,"t":"2026-07-31T04:00:00Z","v":20932,"vw":141.854983},{"c":144.2669,"h":144.59,"l":142.63,"n":549,"o":142.63,"t":"2026-08-03T04:00:00Z","v":52486,"vw":144.163506},{"c":146.6718,"h":147.13,"l":144.16,"n":1052,"o":144.7,"t":"2026-08-04T04:00:00Z","v":37138,"vw":146.152284},{"c":145.7,"h":147.18,"l":145.66,"n":889,"o":147.03,"t":"2026-08-05T04:00:00Z","v":26863,"vw":146.32709},{"c":144.1973,"h":145.86,"l":144.18,"n":809,"o":145.81,"t":"2026-08-06T04:00:00Z","v":40175,"vw":144.749336},{"c":145.0204,"h":145.5099,"l":144.87,"n":463,"o":144.87,"t":"2026-08-07T04:00:00Z","v":46306,"vw":145.010875},{"c":144.0497,"h":144.6866,"l":144.02,"n":774,"o":144.42,"t":"2026-08-10T04:00:00Z","v":20811,"vw":144.357071},{"c":144.25,"h":145.0802,"l":144.04,"n":556,"o":144.24,"t":"2026-08-11T04:00:00Z","v":26574,"vw":144.532307},{"c":144.7368,"h":145.0599,"l":143.7579,"n":570,"o":144.94,"t":"2026-08-12T04:00:00Z","v":28558,"vw":144.581779},{"c":145.8,"h":146.23,"l":144.96,"n":862,"o":145.49,"t":"2026-08-13T04:00:00Z","v":29504,"vw":145.57972},{"c":146.1057,"h":146.41,"l":145.745,"n":385,"o":145.81,"t":"2026-08-14T04:00:00Z","v":13599,"vw":146.109776},{"c":145.2221,"h":145.94,"l":145.08,"n":551,"o":145.94,"t":"2026-08-17T04:00:00Z","v":21461,"vw":145.465559},{"c":143.9352,"h":145.11,"l":143.9352,"n":650,"o":144.71,"t":"2026-08-18T04:00:00Z","v":16884,"vw":144.422467},{"c":144.267,"h":145.48,"l":144.267,"n":684,"o":145.03,"t":"2026-08-19T04:00:00Z","v":37454,"vw":144.81218},{"c":142.84,"h":143.525,"l":142.4956,"n":447,"o":143.28,"t":"2026-08-20T04:00:00Z","v":30107,"vw":142.891458},{"c":143.778,"h":144.05,"l":142.895,"n":287,"o":143.89,"t":"2026-08-21T04:00:00Z","v":13822,"vw":143.642172},{"c":142.8991,"h":144.01,"l":142.8991,"n":1480,"o":143.49,"t":"2026-08-24T04:00:00Z","v":30413,"vw":143.405536},{"c":143.2218,"h":143.68,"l":142.793,"n":558,"o":143.68,"t":"2026-08-25T04:00:00Z","v":20270,"vw":143.156025},{"c":143.1777,"h":143.6,"l":142.6967,"n":538,"o":143.01,"t":"2026-08-26T04:00:00Z","v":20282,"vw":143.338443},{"c":143.62,"h":143.7949,"l":142.7,"n":441,"o":143.1,"t":"2026-08-27T04:00:00Z","v":39216,"vw":143.195375},{"c":142.4482,"h":143.95,"l":142.3987,"n":551,"o":143.84,"t":"2026-08-28T04:00:00Z","v":157535,"vw":142.872122},{"c":141.74,"h":142.26,"l":140.79,"n":453,"o":142.26,"t":"2026-08-31T04:00:00Z","v":22213,"vw":141.133633},{"c":140.13,"h":141.29,"l":139.4903,"n":603,"o":141.29,"t":"2026-09-01T04:00:00Z","v":17984,"vw":140.410072},{"c":141.62,"h":141.97,"l":140.49,"n":461,"o":140.74,"t":"2026-09-02T04:00:00Z","v":26100,"vw":141.448638},{"c":142,"h":142.86,"l":140.9701,"n":460,"o":142.86,"t":"2026-09-03T04:00:00Z","v":12302,"vw":141.735735},{"c":142.4814,"h":142.625,"l":141.07,"n":408,"o":141.65,"t":"2026-09-04T04:00:00Z","v":29043,"vw":142.296531},{"c":141.1713,"h":142.41,"l":141.1713,"n":1075,"o":142.41,"t":"2026-09-08T04:00:00Z","v":20720,"vw":141.576987},{"c":140.1,"h":141.19,"l":139.6001,"n":792,"o":141.19,"t":"2026-09-09T04:00:00Z","v":23944,"vw":140.065245},{"c":138.7147,"h":139.445,"l":138.5401,"n":1880,"o":139.38,"t":"2026-09-10T04:00:00Z","v":60087,"vw":139.136352},{"c":139.609,"h":140.57,"l":139.3322,"n":698,"o":139.97,"t":"2026-09-11T04:00:00Z","v":11091,"vw":139.754648},{"c":139.3979,"h":140.049,"l":138.8001,"n":1062,"o":139.86,"t":"2026-09-14T04:00:00Z","v":16257,"vw":139.576546},{"c":139.05,"h":139.5865,"l":138.3301,"n":1312,"o":139.18,"t":"2026-09-15T04:00:00Z","v":67601,"vw":138.764247},{"c":138.4,"h":139.69,"l":137.125,"n":652,"o":139.13,"t":"2026-09-16T04:00:00Z","v":26849,"vw":139.349439},{"c":138.7196,"h":140.2,"l":138.7196,"n":454,"o":140.2,"t":"2026-09-17T04:00:00Z","v":11843,"vw":139.40861},{"c":137.6084,"h":138.68,"l":137.1359,"n":473,"o":138.68,"t":"2026-09-18T04:00:00Z","v":13758,"vw":137.544556},{"c":138.23,"h":138.76,"l":137.7801,"n":1647,"o":138.12,"t":"2026-09-21T04:00:00Z","v":33279,"vw":138.185522},{"c":138.92,"h":139.7294,"l":138.3948,"n":1023,"o":139.36,"t":"2026-09-22T04:00:00Z","v":12981,"vw":139.05983},{"c":136.7257,"h":139.03,"l":136.705,"n":1564,"o":139.03,"t":"2026-09-23T04:00:00Z","v":25618,"vw":137.186779},{"c":136.49,"h":136.65,"l":135.17,"n":949,"o":136.46,"t":"2026-09-24T04:00:00Z","v":45929,"vw":135.848816},{"c":136.7731,"h":137.185,"l":136.03,"n":872,"o":137.09,"t":"2026-09-25T04:00:00Z","v":71125,"vw":136.772945},{"c":136,"h":136.82,"l":135.11,"n":794,"o":136.82,"t":"2026-09-28T04:00:00Z","v":38412,"vw":135.861706},{"c":135.1738,"h":136.32,"l":134.24,"n":1479,"o":136.32,"t":"2026-09-29T04:00:00Z","v":72758,"vw":134.949139},{"c":134.59,"h":136.45,"l":134.56,"n":1515,"o":136.05,"t":"2026-09-30T04:00:00Z","v":126550,"vw":135.28371},{"c":135.5,"h":135.729,"l":133.705,"n":686,"o":134.94,"t":"2026-10-01T04:00:00Z","v":72549,"vw":134.937281},{"c":136.29,"h":137,"l":135.98,"n":396,"o":136.74,"t":"2026-10-02T04:00:00Z","v":132088,"vw":136.321526},{"c":137.16,"h":137.46,"l":135.5606,"n":2382,"o":136.24,"t":"2026-10-05T04:00:00Z","v":27874,"vw":136.654785},{"c":136.23,"h":138.003,"l":135.935,"n":932,"o":137.96,"t":"2026-10-06T04:00:00Z","v":36289,"vw":136.867083},{"c":134.58,"h":135.7,"l":134.0001,"n":1186,"o":135.7,"t":"2026-10-07T04:00:00Z","v":63076,"vw":134.634261},{"c":135,"h":135.11,"l":133.14,"n":596,"o":134.58,"t":"2026-10-08T04:00:00Z","v":28495,"vw":134.054848},{"c":135.38,"h":135.76,"l":134.91,"n":580,"o":135.46,"t":"2026-10-09T04:00:00Z","v":16534,"vw":135.186151},{"c":135.5,"h":135.9,"l":135.1241,"n":628,"o":135.49,"t":"2026-10-12T04:00:00Z","v":17155,"vw":135.592015},{"c":135.6,"h":135.99,"l":134.8601,"n":460,"o":135.97,"t":"2026-10-13T04:00:00Z","v":27478,"vw":135.378011},{"c":133.2882,"h":134.13,"l":132.77,"n":513,"o":134.13,"t":"2026-10-14T04:00:00Z","v":48401,"vw":133.779641},{"c":135.98,"h":136.025,"l":134.045,"n":414,"o":134.4,"t":"2026-10-15T04:00:00Z","v":34870,"vw":135.292552},{"c":134.28,"h":136.6595,"l":133.825,"n":750,"o":136.04,"t":"2026-10-16T04:00:00Z","v":33736,"vw":134.670563},{"c":134.27,"h":134.86,"l":133.88,"n":767,"o":134.32,"t":"2026-10-19T04:00:00Z","v":66866,"vw":134.15662},{"c":136.56,"h":136.95,"l":134.66,"n":1421,"o":134.66,"t":"2026-10-20T04:00:00Z","v":85822,"vw":136.453159},{"c":136.62,"h":137.06,"l":135.935,"n":1129,"o":137.01,"t":"2026-10-21T04:00:00Z","v":49105,"vw":136.642989},{"c":138.07,"h":138.23,"l":136.0956,"n":315,"o":136.24,"t":"2026-10-22T04:00:00Z","v":21939,"vw":137.412797},{"c":137.255,"h":137.6,"l":136.245,"n":148,"o":137.46,"t":"2026-10-23T04:00:00Z","v":6516,"vw":137.151938}],"volatilityBars":[{"c":139.36,"h":139.36,"l":139.27,"n":9,"o":139.27,"t":"2026-09-22T13:30:00Z","v":644,"vw":139.343577},{"c":139.7294,"h":139.7294,"l":139.7294,"n":2,"o":139.7294,"t":"2026-09-22T14:00:00Z","v":141,"vw":139.7294},{"c":139.22,"h":139.59,"l":139.22,"n":22,"o":139.59,"t":"2026-09-22T14:15:00Z","v":1444,"vw":139.299084},{"c":138.95,"h":138.96,"l":138.64,"n":8,"o":138.96,"t":"2026-09-22T14:30:00Z","v":887,"vw":138.718568},{"c":138.7999,"h":138.7999,"l":138.56,"n":2,"o":138.56,"t":"2026-09-22T14:45:00Z","v":387,"vw":138.645546},{"c":138.425,"h":138.425,"l":138.425,"n":2,"o":138.425,"t":"2026-09-22T15:30:00Z","v":272,"vw":138.425},{"c":138.6454,"h":138.6454,"l":138.6454,"n":1,"o":138.6454,"t":"2026-09-22T16:15:00Z","v":109,"vw":138.6454},{"c":138.3948,"h":138.3948,"l":138.3948,"n":1,"o":138.3948,"t":"2026-09-22T17:00:00Z","v":124,"vw":138.3948},{"c":138.7555,"h":138.7555,"l":138.7555,"n":1,"o":138.7555,"t":"2026-09-22T17:15:00Z","v":100,"vw":138.7555},{"c":139.18,"h":139.18,"l":139.18,"n":3,"o":139.18,"t":"2026-09-22T17:45:00Z","v":395,"vw":139.18},{"c":139.3599,"h":139.3999,"l":139.064,"n":8,"o":139.3999,"t":"2026-09-22T18:15:00Z","v":1204,"vw":139.310615},{"c":138.68,"h":139.1917,"l":138.68,"n":12,"o":139.1917,"t":"2026-09-22T18:45:00Z","v":445,"vw":139.016573},{"c":138.965,"h":138.965,"l":138.965,"n":1,"o":138.965,"t":"2026-09-22T19:00:00Z","v":100,"vw":138.965},{"c":139.25,"h":139.25,"l":139.25,"n":4,"o":139.25,"t":"2026-09-22T19:30:00Z","v":114,"vw":139.25},{"c":138.92,"h":138.92,"l":138.92,"n":3,"o":138.92,"t":"2026-09-22T20:00:00Z","v":131,"vw":138.92},{"c":138.5,"h":139,"l":138.5,"n":24,"o":139,"t":"2026-09-23T11:30:00Z","v":945,"vw":138.782071},{"c":139.03,"h":139.03,"l":139.03,"n":6,"o":139.03,"t":"2026-09-23T13:30:00Z","v":371,"vw":139.03},{"c":137.723,"h":137.723,"l":137.723,"n":2,"o":137.723,"t":"2026-09-23T14:15:00Z","v":184,"vw":137.723},{"c":137.335,"h":137.5799,"l":137.335,"n":9,"o":137.5799,"t":"2026-09-23T14:30:00Z","v":414,"vw":137.429192},{"c":137.25,"h":137.25,"l":136.965,"n":12,"o":136.965,"t":"2026-09-23T14:45:00Z","v":264,"vw":137.08356},{"c":137.485,"h":137.485,"l":137.485,"n":1,"o":137.485,"t":"2026-09-23T15:00:00Z","v":105,"vw":137.485},{"c":137.445,"h":137.445,"l":137.445,"n":6,"o":137.445,"t":"2026-09-23T15:15:00Z","v":206,"vw":137.445},{"c":137.36,"h":137.36,"l":137.36,"n":3,"o":137.36,"t":"2026-09-23T15:30:00Z","v":345,"vw":137.36},{"c":137.5999,"h":137.5999,"l":137.405,"n":27,"o":137.405,"t":"2026-09-23T15:45:00Z","v":686,"vw":137.50709},{"c":136.99,"h":136.99,"l":136.99,"n":31,"o":136.99,"t":"2026-09-23T16:00:00Z","v":1011,"vw":136.99},{"c":137.59,"h":137.59,"l":137.59,"n":8,"o":137.59,"t":"2026-09-23T16:15:00Z","v":171,"vw":137.59},{"c":137.42,"h":137.63,"l":137.42,"n":11,"o":137.49,"t":"2026-09-23T16:30:00Z","v":1159,"vw":137.500362},{"c":137.37,"h":137.37,"l":137.37,"n":4,"o":137.37,"t":"2026-09-23T16:45:00Z","v":276,"vw":137.37},{"c":136.945,"h":137.215,"l":136.945,"n":3,"o":137.215,"t":"2026-09-23T17:00:00Z","v":671,"vw":136.996103},{"c":137.065,"h":137.1637,"l":137.065,"n":3,"o":137.1637,"t":"2026-09-23T17:15:00Z","v":322,"vw":137.103108},{"c":137.1926,"h":137.1926,"l":137.1926,"n":3,"o":137.1926,"t":"2026-09-23T17:30:00Z","v":241,"vw":137.1926},{"c":137.15,"h":137.42,"l":137.15,"n":3,"o":137.42,"t":"2026-09-23T18:00:00Z","v":610,"vw":137.285},{"c":137.14,"h":137.14,"l":137.14,"n":12,"o":137.14,"t":"2026-09-23T18:15:00Z","v":158,"vw":137.14},{"c":137.025,"h":137.32,"l":136.7501,"n":14,"o":137.21,"t":"2026-09-23T18:30:00Z","v":3107,"vw":137.051441},{"c":137.02,"h":137.02,"l":136.915,"n":5,"o":136.915,"t":"2026-09-23T19:00:00Z","v":1444,"vw":136.940119},{"c":136.905,"h":136.985,"l":136.905,"n":5,"o":136.985,"t":"2026-09-23T19:15:00Z","v":550,"vw":136.951898},{"c":137.04,"h":137.1308,"l":136.965,"n":25,"o":137.1308,"t":"2026-09-23T19:30:00Z","v":914,"vw":137.036767},{"c":136.99,"h":136.99,"l":136.705,"n":18,"o":136.81,"t":"2026-09-23T19:45:00Z","v":1216,"vw":136.823386},{"c":136.18,"h":136.46,"l":136.18,"n":9,"o":136.46,"t":"2026-09-24T13:30:00Z","v":869,"vw":136.338261},{"c":135.965,"h":135.965,"l":135.965,"n":3,"o":135.965,"t":"2026-09-24T14:30:00Z","v":146,"vw":135.965},{"c":135.765,"h":135.765,"l":135.615,"n":42,"o":135.62,"t":"2026-09-24T15:00:00Z","v":1398,"vw":135.638657},{"c":135.4192,"h":135.81,"l":135.4192,"n":43,"o":135.81,"t":"2026-09-24T15:15:00Z","v":693,"vw":135.635429},{"c":135.73,"h":135.73,"l":135.605,"n":16,"o":135.685,"t":"2026-09-24T15:30:00Z","v":687,"vw":135.67309},{"c":135.17,"h":135.6,"l":135.17,"n":16,"o":135.49,"t":"2026-09-24T15:45:00Z","v":7725,"vw":135.21969},{"c":135.36,"h":135.4,"l":135.36,"n":9,"o":135.4,"t":"2026-09-24T16:00:00Z","v":2385,"vw":135.397487},{"c":136.195,"h":136.3,"l":136.195,"n":9,"o":136.23,"t":"2026-09-24T16:15:00Z","v":711,"vw":136.255764},{"c":136.1652,"h":136.1652,"l":136.1652,"n":9,"o":136.1652,"t":"2026-09-24T16:45:00Z","v":278,"vw":136.1652},{"c":136.2,"h":136.2,"l":136.2,"n":1,"o":136.2,"t":"2026-09-24T17:00:00Z","v":487,"vw":136.2},{"c":136.15,"h":136.15,"l":135.78,"n":3,"o":136.025,"t":"2026-09-24T17:15:00Z","v":6622,"vw":135.79491},{"c":136.05,"h":136.13,"l":135.955,"n":43,"o":136.07,"t":"2026-09-24T17:30:00Z","v":6917,"vw":136.073362},{"c":136.04,"h":136.22,"l":136.04,"n":2,"o":136.22,"t":"2026-09-24T17:45:00Z","v":375,"vw":136.124},{"c":136.09,"h":136.09,"l":136.09,"n":1,"o":136.09,"t":"2026-09-24T18:00:00Z","v":100,"vw":136.09},{"c":136.59,"h":136.59,"l":136.48,"n":6,"o":136.48,"t":"2026-09-24T18:15:00Z","v":421,"vw":136.534756},{"c":136.39,"h":136.51,"l":136.27,"n":17,"o":136.51,"t":"2026-09-24T18:30:00Z","v":2405,"vw":136.395964},{"c":136.49,"h":136.5,"l":136.48,"n":6,"o":136.48,"t":"2026-09-24T18:45:00Z","v":674,"vw":136.49},{"c":136.34,"h":136.41,"l":136.305,"n":6,"o":136.305,"t":"2026-09-24T19:00:00Z","v":581,"vw":136.34},{"c":136.35,"h":136.35,"l":136.285,"n":11,"o":136.31,"t":"2026-09-24T19:15:00Z","v":1114,"vw":136.307145},{"c":136.61,"h":136.61,"l":136.2253,"n":10,"o":136.49,"t":"2026-09-24T19:30:00Z","v":729,"vw":136.48047},{"c":136.65,"h":136.65,"l":136.345,"n":16,"o":136.57,"t":"2026-09-24T19:45:00Z","v":1755,"vw":136.498911},{"c":136.49,"h":136.49,"l":136.49,"n":3,"o":136.49,"t":"2026-09-24T20:00:00Z","v":128,"vw":136.49},{"c":136.48,"h":137.09,"l":136.48,"n":6,"o":137.09,"t":"2026-09-25T13:30:00Z","v":368,"vw":136.816841},{"c":136.84,"h":136.84,"l":136.84,"n":1,"o":136.84,"t":"2026-09-25T13:45:00Z","v":111,"vw":136.84},{"c":136.03,"h":136.72,"l":136.03,"n":22,"o":136.44,"t":"2026-09-25T14:00:00Z","v":5002,"vw":136.376388},{"c":136.0551,"h":136.0551,"l":136.0551,"n":3,"o":136.0551,"t":"2026-09-25T14:15:00Z","v":717,"vw":136.0551},{"c":136.1256,"h":136.15,"l":136.1256,"n":5,"o":136.15,"t":"2026-09-25T14:30:00Z","v":555,"vw":136.136816},{"c":136.1101,"h":136.19,"l":136.1101,"n":19,"o":136.19,"t":"2026-09-25T14:45:00Z","v":2878,"vw":136.180507},{"c":136.415,"h":136.415,"l":136.4,"n":4,"o":136.4,"t":"2026-09-25T15:00:00Z","v":252,"vw":136.407282},{"c":136.385,"h":136.385,"l":136.385,"n":1,"o":136.385,"t":"2026-09-25T15:15:00Z","v":112,"vw":136.385},{"c":136.39,"h":136.39,"l":136.39,"n":6,"o":136.39,"t":"2026-09-25T15:30:00Z","v":657,"vw":136.39},{"c":136.3,"h":136.3,"l":136.3,"n":3,"o":136.3,"t":"2026-09-25T15:45:00Z","v":140,"vw":136.3},{"c":137.185,"h":137.185,"l":136.7,"n":90,"o":136.7,"t":"2026-09-25T16:00:00Z","v":49914,"vw":136.870529},{"c":137.06,"h":137.06,"l":137.06,"n":4,"o":137.06,"t":"2026-09-25T16:15:00Z","v":284,"vw":137.06},{"c":137.03,"h":137.03,"l":137.03,"n":3,"o":137.03,"t":"2026-09-25T16:30:00Z","v":607,"vw":137.03},{"c":136.565,"h":136.57,"l":136.535,"n":10,"o":136.5409,"t":"2026-09-25T17:30:00Z","v":983,"vw":136.54797},{"c":136.7972,"h":136.7972,"l":136.7972,"n":7,"o":136.7972,"t":"2026-09-25T18:00:00Z","v":606,"vw":136.7972},{"c":136.96,"h":136.96,"l":136.696,"n":18,"o":136.696,"t":"2026-09-25T18:45:00Z","v":595,"vw":136.885474},{"c":136.825,"h":136.825,"l":136.825,"n":5,"o":136.825,"t":"2026-09-25T19:00:00Z","v":170,"vw":136.825},{"c":136.6101,"h":136.6101,"l":136.6101,"n":2,"o":136.6101,"t":"2026-09-25T19:15:00Z","v":987,"vw":136.6101},{"c":136.83,"h":136.83,"l":136.785,"n":5,"o":136.785,"t":"2026-09-25T19:45:00Z","v":475,"vw":136.808499},{"c":136.82,"h":136.82,"l":136.82,"n":7,"o":136.82,"t":"2026-09-28T13:30:00Z","v":291,"vw":136.82},{"c":136.04,"h":136.04,"l":136.04,"n":2,"o":136.04,"t":"2026-09-28T13:45:00Z","v":213,"vw":136.04},{"c":136.195,"h":136.28,"l":136.195,"n":3,"o":136.28,"t":"2026-09-28T14:00:00Z","v":201,"vw":136.2375},{"c":136.27,"h":136.27,"l":136.27,"n":11,"o":136.27,"t":"2026-09-28T14:15:00Z","v":213,"vw":136.27},{"c":136.07,"h":136.07,"l":136.07,"n":1,"o":136.07,"t":"2026-09-28T14:30:00Z","v":186,"vw":136.07},{"c":135.7,"h":135.7,"l":135.7,"n":1,"o":135.7,"t":"2026-09-28T14:45:00Z","v":100,"vw":135.7},{"c":135.61,"h":135.61,"l":135.61,"n":2,"o":135.61,"t":"2026-09-28T15:00:00Z","v":846,"vw":135.61},{"c":135.3398,"h":135.3398,"l":135.3398,"n":1,"o":135.3398,"t":"2026-09-28T15:30:00Z","v":375,"vw":135.3398},{"c":135.495,"h":135.495,"l":135.495,"n":4,"o":135.495,"t":"2026-09-28T15:45:00Z","v":116,"vw":135.495},{"c":135.365,"h":135.47,"l":135.11,"n":7,"o":135.47,"t":"2026-09-28T16:00:00Z","v":5536,"vw":135.268975},{"c":135.64,"h":135.64,"l":135.55,"n":4,"o":135.55,"t":"2026-09-28T16:15:00Z","v":2266,"vw":135.595},{"c":135.63,"h":135.63,"l":135.63,"n":2,"o":135.63,"t":"2026-09-28T16:30:00Z","v":500,"vw":135.63},{"c":135.75,"h":135.75,"l":135.75,"n":3,"o":135.75,"t":"2026-09-28T16:45:00Z","v":111,"vw":135.75},{"c":136.3599,"h":136.4,"l":136.3599,"n":11,"o":136.4,"t":"2026-09-28T17:15:00Z","v":300,"vw":136.37995},{"c":135.9551,"h":136.16,"l":135.9551,"n":7,"o":136.16,"t":"2026-09-28T17:30:00Z","v":669,"vw":136.094753},{"c":136.03,"h":136.03,"l":136.03,"n":2,"o":136.03,"t":"2026-09-28T17:45:00Z","v":9137,"vw":136.03},{"c":136.12,"h":136.12,"l":136.12,"n":2,"o":136.12,"t":"2026-09-28T18:00:00Z","v":101,"vw":136.12},{"c":136.11,"h":136.11,"l":136.11,"n":1,"o":136.11,"t":"2026-09-28T18:15:00Z","v":110,"vw":136.11},{"c":135.84,"h":136.38,"l":135.84,"n":10,"o":136.075,"t":"2026-09-28T18:30:00Z","v":1578,"vw":136.189127},{"c":135.81,"h":135.81,"l":135.81,"n":5,"o":135.81,"t":"2026-09-28T18:45:00Z","v":810,"vw":135.81},{"c":136.03,"h":136.03,"l":136.03,"n":6,"o":136.03,"t":"2026-09-28T19:00:00Z","v":163,"vw":136.03},{"c":135.6596,"h":135.78,"l":135.6596,"n":11,"o":135.78,"t":"2026-09-28T19:15:00Z","v":391,"vw":135.714048},{"c":135.92,"h":135.92,"l":135.92,"n":3,"o":135.92,"t":"2026-09-28T19:30:00Z","v":177,"vw":135.92},{"c":136.01,"h":136.08,"l":136.01,"n":7,"o":136.08,"t":"2026-09-28T19:45:00Z","v":7934,"vw":136.079107},{"c":136,"h":136,"l":136,"n":3,"o":136,"t":"2026-09-28T20:00:00Z","v":161,"vw":136},{"c":136.32,"h":136.32,"l":136.32,"n":6,"o":136.32,"t":"2026-09-29T13:30:00Z","v":833,"vw":136.32},{"c":135.52,"h":135.52,"l":135.52,"n":1,"o":135.52,"t":"2026-09-29T14:00:00Z","v":147,"vw":135.52},{"c":135.28,"h":135.385,"l":135.28,"n":22,"o":135.385,"t":"2026-09-29T14:15:00Z","v":473,"vw":135.355},{"c":135.26,"h":135.26,"l":134.82,"n":59,"o":134.82,"t":"2026-09-29T14:45:00Z","v":5887,"vw":135.008653},{"c":134.9899,"h":134.9899,"l":134.9899,"n":6,"o":134.9899,"t":"2026-09-29T15:15:00Z","v":297,"vw":134.9899},{"c":134.5,"h":134.6044,"l":134.5,"n":7,"o":134.5601,"t":"2026-09-29T15:45:00Z","v":522,"vw":134.550278},{"c":134.67,"h":134.67,"l":134.67,"n":13,"o":134.67,"t":"2026-09-29T16:15:00Z","v":5205,"vw":134.67},{"c":134.48,"h":134.48,"l":134.48,"n":1,"o":134.48,"t":"2026-09-29T16:45:00Z","v":197,"vw":134.48},{"c":134.7347,"h":134.738,"l":134.7347,"n":2,"o":134.738,"t":"2026-09-29T17:00:00Z","v":464,"vw":134.73635},{"c":134.515,"h":134.74,"l":134.44,"n":10,"o":134.74,"t":"2026-09-29T17:15:00Z","v":1436,"vw":134.583146},{"c":134.24,"h":134.52,"l":134.24,"n":8,"o":134.52,"t":"2026-09-29T17:45:00Z","v":6478,"vw":134.507188},{"c":134.9154,"h":134.92,"l":134.74,"n":10,"o":134.82,"t":"2026-09-29T18:00:00Z","v":15371,"vw":134.886418},{"c":134.75,"h":134.75,"l":134.67,"n":4,"o":134.67,"t":"2026-09-29T18:15:00Z","v":501,"vw":134.688385},{"c":134.88,"h":134.95,"l":134.68,"n":15,"o":134.725,"t":"2026-09-29T18:30:00Z","v":1961,"vw":134.873646},{"c":134.825,"h":134.845,"l":134.825,"n":6,"o":134.845,"t":"2026-09-29T18:45:00Z","v":333,"vw":134.831211},{"c":135.1,"h":135.22,"l":134.885,"n":23,"o":134.885,"t":"2026-09-29T19:00:00Z","v":2335,"vw":134.97864},{"c":135.24,"h":135.24,"l":135.03,"n":16,"o":135.1691,"t":"2026-09-29T19:30:00Z","v":20659,"vw":135.148777},{"c":135.315,"h":135.32,"l":135.135,"n":20,"o":135.135,"t":"2026-09-29T19:45:00Z","v":2116,"vw":135.232206},{"c":135.34,"h":136.05,"l":135.34,"n":45,"o":136.05,"t":"2026-09-30T13:30:00Z","v":4000,"vw":135.851717},{"c":135.41,"h":135.79,"l":135.41,"n":70,"o":135.77,"t":"2026-09-30T13:45:00Z","v":4267,"vw":135.548873},{"c":135.69,"h":135.75,"l":135.44,"n":93,"o":135.44,"t":"2026-09-30T14:00:00Z","v":3806,"vw":135.606188},{"c":135.2,"h":135.7,"l":135.2,"n":37,"o":135.7,"t":"2026-09-30T14:15:00Z","v":1220,"vw":135.3515},{"c":135.31,"h":135.31,"l":135.0669,"n":121,"o":135.2,"t":"2026-09-30T14:30:00Z","v":15151,"vw":135.255078},{"c":135.56,"h":135.7195,"l":135.18,"n":68,"o":135.48,"t":"2026-09-30T14:45:00Z","v":8131,"vw":135.498403},{"c":135.51,"h":135.52,"l":135.48,"n":44,"o":135.5,"t":"2026-09-30T15:00:00Z","v":10955,"vw":135.500456},{"c":136.45,"h":136.45,"l":135.4,"n":59,"o":135.46,"t":"2026-09-30T15:15:00Z","v":2432,"vw":135.498182},{"c":135.47,"h":135.83,"l":135.3,"n":68,"o":135.58,"t":"2026-09-30T15:30:00Z","v":1559,"vw":135.51625},{"c":135.26,"h":135.29,"l":135.26,"n":9,"o":135.29,"t":"2026-09-30T15:45:00Z","v":605,"vw":135.266667},{"c":135.33,"h":135.33,"l":135.0419,"n":4,"o":135.0419,"t":"2026-09-30T16:00:00Z","v":23584,"vw":135.328274},{"c":135.24,"h":135.24,"l":134.75,"n":8,"o":135.215,"t":"2026-09-30T16:15:00Z","v":3915,"vw":135.11846},{"c":135.55,"h":135.57,"l":135.55,"n":9,"o":135.55,"t":"2026-09-30T16:30:00Z","v":867,"vw":135.555},{"c":135.215,"h":135.49,"l":135.0082,"n":12,"o":135.23,"t":"2026-09-30T16:45:00Z","v":2156,"vw":135.235461},{"c":135.44,"h":135.47,"l":135.0442,"n":10,"o":135.44,"t":"2026-09-30T17:00:00Z","v":1359,"vw":135.394134},{"c":135.25,"h":135.32,"l":134.9277,"n":7,"o":134.9277,"t":"2026-09-30T17:15:00Z","v":984,"vw":135.172555},{"c":135.31,"h":135.315,"l":135.015,"n":7,"o":135.26,"t":"2026-09-30T17:30:00Z","v":1536,"vw":135.231364},{"c":135.17,"h":135.21,"l":134.99,"n":8,"o":134.99,"t":"2026-09-30T17:45:00Z","v":2338,"vw":135.076264},{"c":135.25,"h":135.29,"l":135.24,"n":3,"o":135.24,"t":"2026-09-30T18:00:00Z","v":900,"vw":135.26},{"c":134.99,"h":135.23,"l":134.99,"n":43,"o":135.22,"t":"2026-09-30T18:15:00Z","v":3470,"vw":135.053413},{"c":134.94,"h":135.02,"l":134.94,"n":33,"o":135.02,"t":"2026-09-30T18:45:00Z","v":4107,"vw":134.972426},{"c":135.16,"h":135.21,"l":135.16,"n":6,"o":135.21,"t":"2026-09-30T19:00:00Z","v":2012,"vw":135.205178},{"c":135.12,"h":135.16,"l":134.95,"n":9,"o":134.95,"t":"2026-09-30T19:15:00Z","v":978,"vw":135.088131},{"c":135.17,"h":135.25,"l":134.96,"n":11,"o":135.08,"t":"2026-09-30T19:30:00Z","v":1811,"vw":135.143333},{"c":134.58,"h":135.18,"l":134.56,"n":87,"o":135.18,"t":"2026-09-30T19:45:00Z","v":11556,"vw":134.799585},{"c":134.59,"h":134.59,"l":134.59,"n":3,"o":134.59,"t":"2026-09-30T20:00:00Z","v":507,"vw":134.59},{"c":134.4,"h":134.64,"l":133.99,"n":18,"o":134.64,"t":"2026-09-30T21:15:00Z","v":3772,"vw":134.577993},{"c":134.54,"h":134.54,"l":134.54,"n":3,"o":134.54,"t":"2026-09-30T21:45:00Z","v":2999,"vw":134.54},{"c":134.41,"h":134.41,"l":134.41,"n":3,"o":134.41,"t":"2026-09-30T23:30:00Z","v":455,"vw":134.41},{"c":134.7,"h":134.71,"l":134.7,"n":2,"o":134.71,"t":"2026-10-01T13:15:00Z","v":400,"vw":134.705},{"c":134.05,"h":134.94,"l":134,"n":93,"o":134.77,"t":"2026-10-01T13:30:00Z","v":6745,"vw":134.83871},{"c":134.31,"h":134.31,"l":134.31,"n":1,"o":134.31,"t":"2026-10-01T13:45:00Z","v":150,"vw":134.31},{"c":134.02,"h":134.02,"l":133.89,"n":3,"o":133.89,"t":"2026-10-01T14:00:00Z","v":534,"vw":133.921423},{"c":134.2956,"h":134.2956,"l":133.7399,"n":5,"o":133.7399,"t":"2026-10-01T14:15:00Z","v":689,"vw":134.071604},{"c":133.86,"h":134.09,"l":133.86,"n":16,"o":134.09,"t":"2026-10-01T14:45:00Z","v":927,"vw":133.913318},{"c":133.91,"h":133.915,"l":133.86,"n":8,"o":133.88,"t":"2026-10-01T15:00:00Z","v":1223,"vw":133.87545},{"c":133.925,"h":134.12,"l":133.89,"n":70,"o":134.1,"t":"2026-10-01T15:15:00Z","v":18329,"vw":134.058871},{"c":134.18,"h":134.18,"l":133.705,"n":3,"o":133.705,"t":"2026-10-01T15:30:00Z","v":403,"vw":133.908215},{"c":134.06,"h":134.06,"l":134.06,"n":3,"o":134.06,"t":"2026-10-01T15:45:00Z","v":300,"vw":134.06},{"c":134.6375,"h":134.658,"l":134.6375,"n":5,"o":134.658,"t":"2026-10-01T16:00:00Z","v":758,"vw":134.650688},{"c":134.8348,"h":134.84,"l":134.8348,"n":4,"o":134.84,"t":"2026-10-01T16:15:00Z","v":294,"vw":134.8374},{"c":135.42,"h":135.42,"l":135.42,"n":1,"o":135.42,"t":"2026-10-01T17:00:00Z","v":986,"vw":135.42},{"c":135.67,"h":135.67,"l":135.67,"n":2,"o":135.67,"t":"2026-10-01T17:30:00Z","v":282,"vw":135.67},{"c":135.07,"h":135.2634,"l":135.035,"n":5,"o":135.2634,"t":"2026-10-01T18:00:00Z","v":815,"vw":135.105714},{"c":135.51,"h":135.729,"l":135.5045,"n":8,"o":135.508,"t":"2026-10-01T18:15:00Z","v":29532,"vw":135.51108},{"c":135.615,"h":135.615,"l":135.615,"n":1,"o":135.615,"t":"2026-10-01T18:30:00Z","v":333,"vw":135.615},{"c":135.41,"h":135.41,"l":135.41,"n":1,"o":135.41,"t":"2026-10-01T18:45:00Z","v":266,"vw":135.41},{"c":135.36,"h":135.36,"l":135.36,"n":4,"o":135.36,"t":"2026-10-01T19:00:00Z","v":649,"vw":135.36},{"c":135.535,"h":135.545,"l":135.2304,"n":26,"o":135.375,"t":"2026-10-01T19:15:00Z","v":2953,"vw":135.458431},{"c":135.41,"h":135.59,"l":135.41,"n":9,"o":135.4182,"t":"2026-10-01T19:30:00Z","v":632,"vw":135.458098},{"c":135.46,"h":135.46,"l":135.46,"n":5,"o":135.46,"t":"2026-10-01T19:45:00Z","v":451,"vw":135.46},{"c":135.5,"h":135.5,"l":135.5,"n":3,"o":135.5,"t":"2026-10-01T20:00:00Z","v":438,"vw":135.5},{"c":136.61,"h":136.61,"l":135.9,"n":31,"o":136,"t":"2026-10-02T12:00:00Z","v":3667,"vw":136.047889},{"c":136.74,"h":136.74,"l":136.74,"n":6,"o":136.74,"t":"2026-10-02T13:30:00Z","v":2185,"vw":136.74},{"c":136.92,"h":136.92,"l":136.92,"n":1,"o":136.92,"t":"2026-10-02T13:45:00Z","v":100,"vw":136.92},{"c":136.73,"h":136.87,"l":136.73,"n":9,"o":136.87,"t":"2026-10-02T14:00:00Z","v":17374,"vw":136.867298},{"c":136.52,"h":136.52,"l":136.52,"n":4,"o":136.52,"t":"2026-10-02T14:15:00Z","v":551,"vw":136.52},{"c":136.99,"h":137,"l":136.99,"n":2,"o":137,"t":"2026-10-02T14:45:00Z","v":700,"vw":136.995714},{"c":136.21,"h":136.34,"l":136.21,"n":4,"o":136.34,"t":"2026-10-02T15:15:00Z","v":97866,"vw":136.210133},{"c":136.61,"h":136.61,"l":136.24,"n":16,"o":136.24,"t":"2026-10-02T15:30:00Z","v":895,"vw":136.51787},{"c":136.35,"h":136.35,"l":136.35,"n":2,"o":136.35,"t":"2026-10-02T16:00:00Z","v":295,"vw":136.35},{"c":136.235,"h":136.235,"l":136.235,"n":1,"o":136.235,"t":"2026-10-02T16:30:00Z","v":181,"vw":136.235},{"c":136.415,"h":136.415,"l":136.415,"n":2,"o":136.415,"t":"2026-10-02T17:00:00Z","v":185,"vw":136.415},{"c":136.225,"h":136.225,"l":136.225,"n":2,"o":136.225,"t":"2026-10-02T18:15:00Z","v":315,"vw":136.225},{"c":136.51,"h":136.51,"l":136.51,"n":1,"o":136.51,"t":"2026-10-02T18:30:00Z","v":145,"vw":136.51},{"c":136.345,"h":136.345,"l":136.335,"n":2,"o":136.335,"t":"2026-10-02T18:45:00Z","v":420,"vw":136.342619},{"c":136.315,"h":136.36,"l":136.315,"n":4,"o":136.36,"t":"2026-10-02T19:00:00Z","v":513,"vw":136.331774},{"c":136.3199,"h":136.3199,"l":136.315,"n":3,"o":136.315,"t":"2026-10-02T19:15:00Z","v":329,"vw":136.316633},{"c":135.98,"h":136.41,"l":135.98,"n":9,"o":136.26,"t":"2026-10-02T19:30:00Z","v":2372,"vw":136.22116},{"c":136.42,"h":136.42,"l":136.33,"n":13,"o":136.33,"t":"2026-10-02T19:45:00Z","v":741,"vw":136.36169},{"c":136.29,"h":136.29,"l":136.29,"n":6,"o":136.29,"t":"2026-10-02T20:00:00Z","v":249,"vw":136.29},{"c":136.0999,"h":136.24,"l":135.835,"n":12,"o":136.24,"t":"2026-10-05T13:30:00Z","v":4051,"vw":136.143427},{"c":135.71,"h":135.71,"l":135.5606,"n":2,"o":135.5606,"t":"2026-10-05T13:45:00Z","v":324,"vw":135.606711},{"c":136.79,"h":136.79,"l":136.79,"n":9,"o":136.79,"t":"2026-10-05T14:15:00Z","v":409,"vw":136.79},{"c":136.4405,"h":136.4405,"l":136.4405,"n":7,"o":136.4405,"t":"2026-10-05T14:30:00Z","v":118,"vw":136.4405},{"c":136.3398,"h":136.3398,"l":136.3398,"n":3,"o":136.3398,"t":"2026-10-05T15:00:00Z","v":179,"vw":136.3398},{"c":136.56,"h":136.56,"l":136.46,"n":21,"o":136.46,"t":"2026-10-05T15:15:00Z","v":325,"vw":136.509751},{"c":136.6018,"h":136.7,"l":136.6018,"n":22,"o":136.7,"t":"2026-10-05T15:45:00Z","v":940,"vw":136.641096},{"c":137.17,"h":137.17,"l":137.005,"n":27,"o":137.005,"t":"2026-10-05T16:15:00Z","v":288,"vw":137.0875},{"c":137.2864,"h":137.2864,"l":137.11,"n":15,"o":137.11,"t":"2026-10-05T16:30:00Z","v":729,"vw":137.136608},{"c":137.18,"h":137.46,"l":137.18,"n":31,"o":137.3,"t":"2026-10-05T16:45:00Z","v":918,"vw":137.335776},{"c":136.995,"h":136.995,"l":136.995,"n":2,"o":136.995,"t":"2026-10-05T17:15:00Z","v":175,"vw":136.995},{"c":137.13,"h":137.13,"l":137.1,"n":27,"o":137.1,"t":"2026-10-05T17:30:00Z","v":1014,"vw":137.115},{"c":137.1087,"h":137.3999,"l":137.1087,"n":7,"o":137.3999,"t":"2026-10-05T19:30:00Z","v":1493,"vw":137.255292},{"c":137.04,"h":137.24,"l":136.53,"n":28,"o":137.17,"t":"2026-10-05T19:45:00Z","v":1555,"vw":136.875748},{"c":137.16,"h":137.16,"l":137.16,"n":3,"o":137.16,"t":"2026-10-05T20:00:00Z","v":221,"vw":137.16},{"c":136.99,"h":138.003,"l":136.97,"n":21,"o":137.96,"t":"2026-10-06T13:30:00Z","v":1270,"vw":137.703448},{"c":137.12,"h":137.12,"l":137.12,"n":4,"o":137.12,"t":"2026-10-06T14:00:00Z","v":17889,"vw":137.12},{"c":136.625,"h":136.625,"l":136.625,"n":1,"o":136.625,"t":"2026-10-06T14:15:00Z","v":371,"vw":136.625},{"c":136.695,"h":136.695,"l":136.695,"n":1,"o":136.695,"t":"2026-10-06T14:45:00Z","v":102,"vw":136.695},{"c":136.885,"h":136.885,"l":136.885,"n":1,"o":136.885,"t":"2026-10-06T15:15:00Z","v":116,"vw":136.885},{"c":136.98,"h":136.98,"l":136.98,"n":2,"o":136.98,"t":"2026-10-06T15:30:00Z","v":201,"vw":136.98},{"c":136.62,"h":136.62,"l":136.62,"n":4,"o":136.62,"t":"2026-10-06T16:30:00Z","v":142,"vw":136.62},{"c":136.67,"h":136.67,"l":136.67,"n":2,"o":136.67,"t":"2026-10-06T16:45:00Z","v":349,"vw":136.67},{"c":136.15,"h":136.1781,"l":136.15,"n":4,"o":136.1781,"t":"2026-10-06T17:00:00Z","v":316,"vw":136.167772},{"c":136.41,"h":136.59,"l":136.41,"n":3,"o":136.59,"t":"2026-10-06T17:15:00Z","v":2513,"vw":136.554186},{"c":136.34,"h":136.39,"l":136.1201,"n":15,"o":136.385,"t":"2026-10-06T17:30:00Z","v":891,"vw":136.334942},{"c":136.3,"h":136.3,"l":136.3,"n":11,"o":136.3,"t":"2026-10-06T18:00:00Z","v":367,"vw":136.3},{"c":136.01,"h":136.28,"l":136.01,"n":4,"o":136.28,"t":"2026-10-06T18:15:00Z","v":395,"vw":136.175138},{"c":136.16,"h":136.348,"l":136.16,"n":6,"o":136.348,"t":"2026-10-06T18:30:00Z","v":449,"vw":136.237412},{"c":136.35,"h":136.35,"l":136.24,"n":2,"o":136.24,"t":"2026-10-06T18:45:00Z","v":287,"vw":136.295958},{"c":136.2928,"h":136.2928,"l":136.2928,"n":3,"o":136.2928,"t":"2026-10-06T19:00:00Z","v":294,"vw":136.2928},{"c":136.01,"h":136.02,"l":136.01,"n":6,"o":136.02,"t":"2026-10-06T19:15:00Z","v":422,"vw":136.015025},{"c":136.13,"h":136.13,"l":136.13,"n":1,"o":136.13,"t":"2026-10-06T19:30:00Z","v":213,"vw":136.13},{"c":136.16,"h":136.16,"l":135.935,"n":7,"o":135.935,"t":"2026-10-06T19:45:00Z","v":2668,"vw":135.979262},{"c":136.23,"h":136.23,"l":136.23,"n":3,"o":136.23,"t":"2026-10-06T20:00:00Z","v":296,"vw":136.23},{"c":134.8834,"h":135.7,"l":134.8834,"n":15,"o":135.7,"t":"2026-10-07T13:30:00Z","v":1168,"vw":135.522758},{"c":134.53,"h":134.57,"l":134.2401,"n":24,"o":134.2401,"t":"2026-10-07T14:30:00Z","v":584,"vw":134.427351},{"c":134.6346,"h":134.635,"l":134.6,"n":4,"o":134.6,"t":"2026-10-07T14:45:00Z","v":1165,"vw":134.631336},{"c":134.6446,"h":134.65,"l":134.33,"n":4,"o":134.33,"t":"2026-10-07T15:00:00Z","v":18730,"vw":134.499229},{"c":134.6045,"h":134.61,"l":134.6045,"n":2,"o":134.61,"t":"2026-10-07T15:15:00Z","v":8688,"vw":134.60725},{"c":134.0001,"h":134.45,"l":134.0001,"n":8,"o":134.45,"t":"2026-10-07T15:30:00Z","v":1770,"vw":134.182087},{"c":134.29,"h":134.29,"l":134.29,"n":1,"o":134.29,"t":"2026-10-07T15:45:00Z","v":145,"vw":134.29},{"c":134.65,"h":134.65,"l":134.65,"n":1,"o":134.65,"t":"2026-10-07T16:00:00Z","v":197,"vw":134.65},{"c":134.19,"h":134.19,"l":134.19,"n":1,"o":134.19,"t":"2026-10-07T16:30:00Z","v":105,"vw":134.19},{"c":134.44,"h":134.44,"l":134.44,"n":1,"o":134.44,"t":"2026-10-07T16:45:00Z","v":115,"vw":134.44},{"c":134.94,"h":134.95,"l":134.94,"n":12,"o":134.94,"t":"2026-10-07T17:00:00Z","v":793,"vw":134.942476},{"c":134.92,"h":134.92,"l":134.78,"n":32,"o":134.9,"t":"2026-10-07T17:15:00Z","v":3635,"vw":134.903796},{"c":134.7,"h":134.949,"l":134.7,"n":90,"o":134.949,"t":"2026-10-07T17:45:00Z","v":3360,"vw":134.925926},{"c":134.7,"h":134.775,"l":134.63,"n":22,"o":134.63,"t":"2026-10-07T18:00:00Z","v":7518,"vw":134.732275},{"c":134.8,"h":134.8,"l":134.6862,"n":3,"o":134.7,"t":"2026-10-07T18:15:00Z","v":511,"vw":134.717131},{"c":134.81,"h":134.9014,"l":134.81,"n":3,"o":134.82,"t":"2026-10-07T18:30:00Z","v":522,"vw":134.837376},{"c":134.6401,"h":134.6401,"l":134.6401,"n":1,"o":134.6401,"t":"2026-10-07T18:45:00Z","v":100,"vw":134.6401},{"c":134.59,"h":134.7744,"l":134.59,"n":11,"o":134.7744,"t":"2026-10-07T19:00:00Z","v":678,"vw":134.713491},{"c":134.76,"h":134.76,"l":134.5023,"n":46,"o":134.57,"t":"2026-10-07T19:15:00Z","v":3231,"vw":134.581569},{"c":134.55,"h":134.8087,"l":134.55,"n":12,"o":134.71,"t":"2026-10-07T19:30:00Z","v":1355,"vw":134.677301},{"c":134.57,"h":134.57,"l":134.43,"n":45,"o":134.43,"t":"2026-10-07T19:45:00Z","v":1572,"vw":134.481134},{"c":134.58,"h":134.58,"l":134.58,"n":5,"o":134.58,"t":"2026-10-07T20:00:00Z","v":121,"vw":134.58},{"c":133.27,"h":134.58,"l":133.27,"n":10,"o":134.58,"t":"2026-10-08T13:30:00Z","v":1089,"vw":134.216328},{"c":134.015,"h":134.015,"l":133.845,"n":8,"o":133.845,"t":"2026-10-08T13:45:00Z","v":1319,"vw":133.908784},{"c":134.05,"h":134.05,"l":134.05,"n":1,"o":134.05,"t":"2026-10-08T14:00:00Z","v":175,"vw":134.05},{"c":133.97,"h":133.98,"l":133.97,"n":13,"o":133.97,"t":"2026-10-08T14:30:00Z","v":2593,"vw":133.970833},{"c":133.23,"h":133.899,"l":133.23,"n":5,"o":133.8946,"t":"2026-10-08T14:45:00Z","v":1442,"vw":133.777778},{"c":133.4,"h":133.4,"l":133.4,"n":4,"o":133.4,"t":"2026-10-08T15:00:00Z","v":292,"vw":133.4},{"c":133.14,"h":133.14,"l":133.14,"n":7,"o":133.14,"t":"2026-10-08T15:15:00Z","v":259,"vw":133.14},{"c":133.255,"h":133.255,"l":133.255,"n":2,"o":133.255,"t":"2026-10-08T15:30:00Z","v":171,"vw":133.255},{"c":133.27,"h":133.7198,"l":133.27,"n":7,"o":133.7198,"t":"2026-10-08T16:00:00Z","v":1837,"vw":133.600998},{"c":133.84,"h":133.84,"l":133.795,"n":4,"o":133.795,"t":"2026-10-08T16:15:00Z","v":4258,"vw":133.83892},{"c":133.765,"h":133.765,"l":133.765,"n":3,"o":133.765,"t":"2026-10-08T16:30:00Z","v":210,"vw":133.765},{"c":134.075,"h":134.19,"l":133.9499,"n":32,"o":133.9499,"t":"2026-10-08T16:45:00Z","v":7661,"vw":134.147117},{"c":134.475,"h":134.475,"l":134.475,"n":1,"o":134.475,"t":"2026-10-08T17:15:00Z","v":149,"vw":134.475},{"c":134.92,"h":134.92,"l":134.92,"n":2,"o":134.92,"t":"2026-10-08T17:45:00Z","v":226,"vw":134.92},{"c":134.7743,"h":134.7743,"l":134.66,"n":2,"o":134.66,"t":"2026-10-08T18:00:00Z","v":318,"vw":134.703132},{"c":134.45,"h":134.45,"l":134.45,"n":1,"o":134.45,"t":"2026-10-08T18:15:00Z","v":100,"vw":134.45},{"c":134.47,"h":134.59,"l":134.47,"n":2,"o":134.59,"t":"2026-10-08T18:30:00Z","v":302,"vw":134.509735},{"c":134.3139,"h":134.55,"l":134.3139,"n":3,"o":134.55,"t":"2026-10-08T18:45:00Z","v":515,"vw":134.50278},{"c":134.735,"h":134.9953,"l":134.735,"n":5,"o":134.82,"t":"2026-10-08T19:15:00Z","v":551,"vw":134.877601},{"c":134.99,"h":135.11,"l":134.59,"n":15,"o":134.59,"t":"2026-10-08T19:45:00Z","v":1186,"vw":134.810303},{"c":135,"h":135,"l":135,"n":4,"o":135,"t":"2026-10-08T20:00:00Z","v":136,"vw":135},{"c":135.46,"h":135.46,"l":135.46,"n":1,"o":135.46,"t":"2026-10-09T13:30:00Z","v":168,"vw":135.46},{"c":134.91,"h":134.91,"l":134.91,"n":2,"o":134.91,"t":"2026-10-09T14:15:00Z","v":5468,"vw":134.91},{"c":135.41,"h":135.41,"l":135.41,"n":2,"o":135.41,"t":"2026-10-09T15:00:00Z","v":403,"vw":135.41},{"c":135.285,"h":135.4968,"l":135.285,"n":10,"o":135.4968,"t":"2026-10-09T15:15:00Z","v":1010,"vw":135.371723},{"c":135.28,"h":135.57,"l":135.28,"n":38,"o":135.325,"t":"2026-10-09T15:30:00Z","v":931,"vw":135.355023},{"c":135.19,"h":135.19,"l":135.19,"n":4,"o":135.19,"t":"2026-10-09T17:00:00Z","v":224,"vw":135.19},{"c":135.35,"h":135.35,"l":135.35,"n":2,"o":135.35,"t":"2026-10-09T17:45:00Z","v":110,"vw":135.35},{"c":135.76,"h":135.76,"l":135.76,"n":1,"o":135.76,"t":"2026-10-09T18:00:00Z","v":150,"vw":135.76},{"c":135.4131,"h":135.4131,"l":135.4131,"n":2,"o":135.4131,"t":"2026-10-09T18:15:00Z","v":370,"vw":135.4131},{"c":135.5,"h":135.5,"l":135.48,"n":6,"o":135.48,"t":"2026-10-09T18:30:00Z","v":1007,"vw":135.486283},{"c":135.53,"h":135.7537,"l":135.53,"n":4,"o":135.7487,"t":"2026-10-09T19:00:00Z","v":778,"vw":135.715363},{"c":135.35,"h":135.35,"l":135.35,"n":3,"o":135.35,"t":"2026-10-09T19:30:00Z","v":119,"vw":135.35},{"c":135.38,"h":135.44,"l":135.1001,"n":16,"o":135.1001,"t":"2026-10-09T19:45:00Z","v":1073,"vw":135.378473},{"c":135.38,"h":135.38,"l":135.38,"n":5,"o":135.38,"t":"2026-10-09T20:00:00Z","v":162,"vw":135.38},{"c":135.49,"h":135.49,"l":135.49,"n":7,"o":135.49,"t":"2026-10-12T13:30:00Z","v":663,"vw":135.49},{"c":135.34,"h":135.34,"l":135.34,"n":4,"o":135.34,"t":"2026-10-12T14:00:00Z","v":139,"vw":135.34},{"c":135.55,"h":135.55,"l":135.1241,"n":4,"o":135.1241,"t":"2026-10-12T14:15:00Z","v":573,"vw":135.342244},{"c":135.5648,"h":135.5648,"l":135.5,"n":2,"o":135.5,"t":"2026-10-12T14:45:00Z","v":556,"vw":135.512587},{"c":135.68,"h":135.77,"l":135.52,"n":5,"o":135.535,"t":"2026-10-12T15:00:00Z","v":660,"vw":135.61522},{"c":135.79,"h":135.79,"l":135.79,"n":5,"o":135.79,"t":"2026-10-12T15:15:00Z","v":291,"vw":135.79},{"c":135.83,"h":135.83,"l":135.8,"n":2,"o":135.8,"t":"2026-10-12T16:00:00Z","v":217,"vw":135.816175},{"c":135.7325,"h":135.7325,"l":135.7325,"n":7,"o":135.7325,"t":"2026-10-12T16:30:00Z","v":227,"vw":135.7325},{"c":135.7162,"h":135.719,"l":135.7162,"n":5,"o":135.7162,"t":"2026-10-12T17:00:00Z","v":826,"vw":135.717094},{"c":135.8181,"h":135.8181,"l":135.8181,"n":2,"o":135.8181,"t":"2026-10-12T17:15:00Z","v":111,"vw":135.8181},{"c":135.615,"h":135.615,"l":135.615,"n":3,"o":135.615,"t":"2026-10-12T17:30:00Z","v":203,"vw":135.615},{"c":135.665,"h":135.9,"l":135.665,"n":2,"o":135.9,"t":"2026-10-12T18:00:00Z","v":722,"vw":135.737258},{"c":135.8651,"h":135.869,"l":135.8651,"n":3,"o":135.8651,"t":"2026-10-12T18:15:00Z","v":610,"vw":135.866628},{"c":135.83,"h":135.83,"l":135.73,"n":2,"o":135.73,"t":"2026-10-12T18:30:00Z","v":210,"vw":135.782381},{"c":135.5,"h":135.56,"l":135.5,"n":23,"o":135.56,"t":"2026-10-12T18:45:00Z","v":1647,"vw":135.509853},{"c":135.78,"h":135.78,"l":135.78,"n":1,"o":135.78,"t":"2026-10-12T19:00:00Z","v":100,"vw":135.78},{"c":135.44,"h":135.59,"l":135.44,"n":6,"o":135.59,"t":"2026-10-12T19:15:00Z","v":414,"vw":135.523761},{"c":135.39,"h":135.7,"l":135.37,"n":39,"o":135.53,"t":"2026-10-12T19:45:00Z","v":3987,"vw":135.527011},{"c":135.5,"h":135.5,"l":135.5,"n":2,"o":135.5,"t":"2026-10-12T20:00:00Z","v":226,"vw":135.5},{"c":135.97,"h":135.97,"l":135.97,"n":5,"o":135.97,"t":"2026-10-13T13:30:00Z","v":329,"vw":135.97},{"c":135.905,"h":135.99,"l":135.8132,"n":5,"o":135.99,"t":"2026-10-13T13:45:00Z","v":1159,"vw":135.853658},{"c":135.36,"h":135.36,"l":135.36,"n":2,"o":135.36,"t":"2026-10-13T14:15:00Z","v":138,"vw":135.36},{"c":135.145,"h":135.145,"l":135.145,"n":2,"o":135.145,"t":"2026-10-13T14:30:00Z","v":107,"vw":135.145},{"c":135.17,"h":135.17,"l":135.17,"n":1,"o":135.17,"t":"2026-10-13T15:00:00Z","v":134,"vw":135.17},{"c":135.051,"h":135.5264,"l":135.051,"n":14,"o":135.5264,"t":"2026-10-13T15:15:00Z","v":1184,"vw":135.187774},{"c":135.18,"h":135.18,"l":135.115,"n":6,"o":135.15,"t":"2026-10-13T15:30:00Z","v":779,"vw":135.153095},{"c":135.18,"h":135.18,"l":134.985,"n":2,"o":134.985,"t":"2026-10-13T15:45:00Z","v":366,"vw":135.038279},{"c":135.0972,"h":135.2923,"l":134.8601,"n":13,"o":135.2923,"t":"2026-10-13T16:00:00Z","v":4228,"vw":134.943058},{"c":135.2,"h":135.2,"l":135.2,"n":2,"o":135.2,"t":"2026-10-13T16:15:00Z","v":106,"vw":135.2},{"c":135.265,"h":135.265,"l":135.265,"n":1,"o":135.265,"t":"2026-10-13T16:30:00Z","v":100,"vw":135.265},{"c":135.56,"h":135.56,"l":135.33,"n":13,"o":135.33,"t":"2026-10-13T16:45:00Z","v":430,"vw":135.501772},{"c":135.56,"h":135.56,"l":135.3,"n":2,"o":135.3,"t":"2026-10-13T17:00:00Z","v":428,"vw":135.438505},{"c":135.37,"h":135.37,"l":135.215,"n":6,"o":135.215,"t":"2026-10-13T17:15:00Z","v":680,"vw":135.269568},{"c":135.1611,"h":135.1611,"l":135.1611,"n":1,"o":135.1611,"t":"2026-10-13T17:30:00Z","v":321,"vw":135.1611},{"c":135.215,"h":135.295,"l":135.215,"n":5,"o":135.295,"t":"2026-10-13T17:45:00Z","v":853,"vw":135.254714},{"c":135.555,"h":135.67,"l":135.555,"n":3,"o":135.67,"t":"2026-10-13T18:00:00Z","v":472,"vw":135.616834},{"c":135.2955,"h":135.48,"l":135.2955,"n":5,"o":135.48,"t":"2026-10-13T18:15:00Z","v":1706,"vw":135.306641},{"c":135.6204,"h":135.66,"l":135.6204,"n":4,"o":135.66,"t":"2026-10-13T18:30:00Z","v":336,"vw":135.643849},{"c":135.535,"h":135.535,"l":135.28,"n":2,"o":135.28,"t":"2026-10-13T18:45:00Z","v":4850,"vw":135.529269},{"c":135.89,"h":135.89,"l":135.8199,"n":3,"o":135.8199,"t":"2026-10-13T19:00:00Z","v":1105,"vw":135.843203},{"c":135.65,"h":135.65,"l":135.586,"n":16,"o":135.586,"t":"2026-10-13T19:15:00Z","v":1491,"vw":135.640798},{"c":135.595,"h":135.595,"l":135.595,"n":4,"o":135.595,"t":"2026-10-13T19:30:00Z","v":235,"vw":135.595},{"c":135.55,"h":135.55,"l":135.53,"n":9,"o":135.53,"t":"2026-10-13T19:45:00Z","v":532,"vw":135.540338},{"c":135.6,"h":135.6,"l":135.6,"n":5,"o":135.6,"t":"2026-10-13T20:00:00Z","v":393,"vw":135.6},{"c":134.13,"h":134.13,"l":134.13,"n":3,"o":134.13,"t":"2026-10-14T13:30:00Z","v":555,"vw":134.13},{"c":133.85,"h":133.85,"l":133.85,"n":7,"o":133.85,"t":"2026-10-14T13:45:00Z","v":137,"vw":133.85},{"c":133.83,"h":133.83,"l":133.83,"n":2,"o":133.83,"t":"2026-10-14T14:00:00Z","v":101,"vw":133.83},{"c":133.735,"h":133.735,"l":133.735,"n":1,"o":133.735,"t":"2026-10-14T14:15:00Z","v":125,"vw":133.735},{"c":133.935,"h":133.935,"l":133.935,"n":1,"o":133.935,"t":"2026-10-14T14:45:00Z","v":139,"vw":133.935},{"c":133.99,"h":133.99,"l":133.99,"n":2,"o":133.99,"t":"2026-10-14T15:00:00Z","v":131,"vw":133.99},{"c":133.94,"h":134.0799,"l":133.94,"n":37,"o":134.07,"t":"2026-10-14T15:15:00Z","v":4650,"vw":134.018498},{"c":133.73,"h":133.92,"l":133.72,"n":8,"o":133.92,"t":"2026-10-14T15:30:00Z","v":29420,"vw":133.873901},{"c":133.51,"h":133.6,"l":133.51,"n":7,"o":133.6,"t":"2026-10-14T15:45:00Z","v":277,"vw":133.555},{"c":133.6,"h":133.6,"l":133.6,"n":7,"o":133.6,"t":"2026-10-14T16:00:00Z","v":285,"vw":133.6},{"c":133.579,"h":133.579,"l":133.5748,"n":2,"o":133.5748,"t":"2026-10-14T16:15:00Z","v":1822,"vw":133.5769},{"c":133.12,"h":133.43,"l":133.12,"n":6,"o":133.43,"t":"2026-10-14T16:30:00Z","v":604,"vw":133.188132},{"c":133.0787,"h":133.36,"l":133.0787,"n":3,"o":133.36,"t":"2026-10-14T17:00:00Z","v":227,"vw":133.203722},{"c":132.93,"h":132.93,"l":132.93,"n":6,"o":132.93,"t":"2026-10-14T17:45:00Z","v":207,"vw":132.93},{"c":132.855,"h":132.855,"l":132.855,"n":1,"o":132.855,"t":"2026-10-14T18:00:00Z","v":407,"vw":132.855},{"c":133.13,"h":133.13,"l":133.13,"n":2,"o":133.13,"t":"2026-10-14T18:15:00Z","v":109,"vw":133.13},{"c":132.96,"h":133.199,"l":132.96,"n":5,"o":133.1957,"t":"2026-10-14T18:45:00Z","v":468,"vw":133.095097},{"c":133.03,"h":133.11,"l":132.77,"n":9,"o":132.77,"t":"2026-10-14T19:00:00Z","v":2481,"vw":132.832034},{"c":133.6,"h":133.62,"l":133.15,"n":19,"o":133.15,"t":"2026-10-14T19:45:00Z","v":1078,"vw":133.442443},{"c":134.611063,"h":134.63,"l":134.045,"n":13,"o":134.4,"t":"2026-10-15T13:30:00Z","v":1115,"vw":134.397542},{"c":134.35,"h":134.35,"l":134.35,"n":1,"o":134.35,"t":"2026-10-15T13:45:00Z","v":236,"vw":134.35},{"c":135.48,"h":135.48,"l":134.86,"n":5,"o":134.86,"t":"2026-10-15T14:00:00Z","v":663,"vw":135.111134},{"c":135.3446,"h":135.46,"l":135.08,"n":10,"o":135.46,"t":"2026-10-15T14:15:00Z","v":3300,"vw":135.380282},{"c":135.35,"h":135.35,"l":135.24,"n":2,"o":135.24,"t":"2026-10-15T14:30:00Z","v":420,"vw":135.26619},{"c":135.59,"h":135.7403,"l":135.5,"n":4,"o":135.5,"t":"2026-10-15T14:45:00Z","v":482,"vw":135.615475},{"c":135.54,"h":135.54,"l":135.54,"n":1,"o":135.54,"t":"2026-10-15T15:15:00Z","v":416,"vw":135.54},{"c":135.31,"h":135.34,"l":135.31,"n":6,"o":135.34,"t":"2026-10-15T16:00:00Z","v":952,"vw":135.313333},{"c":135.13,"h":135.13,"l":135.13,"n":2,"o":135.13,"t":"2026-10-15T16:15:00Z","v":109,"vw":135.13},{"c":135.29,"h":135.29,"l":135.29,"n":2,"o":135.29,"t":"2026-10-15T16:30:00Z","v":108,"vw":135.29},{"c":135.23,"h":135.23,"l":135.23,"n":1,"o":135.23,"t":"2026-10-15T17:00:00Z","v":100,"vw":135.23},{"c":135.185,"h":135.42,"l":135.185,"n":5,"o":135.42,"t":"2026-10-15T17:15:00Z","v":848,"vw":135.280488},{"c":135.38,"h":135.528,"l":135.38,"n":7,"o":135.519,"t":"2026-10-15T17:30:00Z","v":416,"vw":135.481319},{"c":135.43,"h":135.6795,"l":135.43,"n":6,"o":135.5528,"t":"2026-10-15T17:45:00Z","v":628,"vw":135.537871},{"c":135.405,"h":135.405,"l":135.4,"n":5,"o":135.4,"t":"2026-10-15T18:00:00Z","v":310,"vw":135.402664},{"c":135.245,"h":135.245,"l":135.23,"n":5,"o":135.23,"t":"2026-10-15T18:30:00Z","v":16824,"vw":135.23011},{"c":135.29,"h":135.29,"l":135.29,"n":2,"o":135.29,"t":"2026-10-15T18:45:00Z","v":252,"vw":135.29},{"c":135.58,"h":135.6637,"l":135.375,"n":4,"o":135.375,"t":"2026-10-15T19:00:00Z","v":896,"vw":135.486251},{"c":135.62,"h":135.905,"l":135.62,"n":2,"o":135.905,"t":"2026-10-15T19:15:00Z","v":306,"vw":135.733627},{"c":135.76,"h":135.795,"l":135.42,"n":5,"o":135.42,"t":"2026-10-15T19:30:00Z","v":712,"vw":135.570968},{"c":135.98,"h":136.025,"l":135.98,"n":21,"o":135.9846,"t":"2026-10-15T19:45:00Z","v":1435,"vw":135.992591},{"c":135.98,"h":135.98,"l":135.98,"n":4,"o":135.98,"t":"2026-10-15T20:00:00Z","v":341,"vw":135.98},{"c":136.04,"h":136.04,"l":136.04,"n":1,"o":136.04,"t":"2026-10-16T13:30:00Z","v":257,"vw":136.04},{"c":136.6595,"h":136.6595,"l":136.6595,"n":3,"o":136.6595,"t":"2026-10-16T13:45:00Z","v":373,"vw":136.6595},{"c":135.97,"h":135.97,"l":135.97,"n":1,"o":135.97,"t":"2026-10-16T14:00:00Z","v":669,"vw":135.97},{"c":136.1255,"h":136.1255,"l":136.1255,"n":3,"o":136.1255,"t":"2026-10-16T14:15:00Z","v":115,"vw":136.1255},{"c":136.01,"h":136.01,"l":136.01,"n":1,"o":136.01,"t":"2026-10-16T14:45:00Z","v":175,"vw":136.01},{"c":135.8075,"h":135.835,"l":135.8075,"n":8,"o":135.835,"t":"2026-10-16T15:00:00Z","v":697,"vw":135.819714},{"c":135.7,"h":135.87,"l":135.58,"n":45,"o":135.8,"t":"2026-10-16T15:15:00Z","v":5630,"vw":135.740121},{"c":135.0101,"h":135.52,"l":134.84,"n":14,"o":135.52,"t":"2026-10-16T15:45:00Z","v":2869,"vw":134.959966},{"c":135.08,"h":135.08,"l":134.935,"n":17,"o":134.94,"t":"2026-10-16T16:00:00Z","v":1409,"vw":134.957038},{"c":134.4682,"h":134.7,"l":134.4682,"n":6,"o":134.7,"t":"2026-10-16T16:45:00Z","v":777,"vw":134.639173},{"c":134.14,"h":134.14,"l":134.14,"n":9,"o":134.14,"t":"2026-10-16T17:15:00Z","v":272,"vw":134.14},{"c":134.57,"h":134.57,"l":134.215,"n":10,"o":134.215,"t":"2026-10-16T17:30:00Z","v":387,"vw":134.398066},{"c":134.36,"h":134.36,"l":134.34,"n":22,"o":134.34,"t":"2026-10-16T17:45:00Z","v":284,"vw":134.35005},{"c":133.92,"h":133.945,"l":133.85,"n":8,"o":133.885,"t":"2026-10-16T18:00:00Z","v":5251,"vw":133.890255},{"c":133.9029,"h":133.9029,"l":133.9029,"n":3,"o":133.9029,"t":"2026-10-16T18:15:00Z","v":153,"vw":133.9029},{"c":133.925,"h":133.99,"l":133.925,"n":17,"o":133.99,"t":"2026-10-16T18:30:00Z","v":1173,"vw":133.970888},{"c":133.93,"h":134.13,"l":133.93,"n":39,"o":134.1262,"t":"2026-10-16T18:45:00Z","v":5797,"vw":134.09963},{"c":134.075,"h":134.075,"l":134.075,"n":4,"o":134.075,"t":"2026-10-16T19:00:00Z","v":231,"vw":134.075},{"c":134.085,"h":134.085,"l":134.085,"n":1,"o":134.085,"t":"2026-10-16T19:15:00Z","v":111,"vw":134.085},{"c":133.825,"h":134.1111,"l":133.825,"n":15,"o":134.1111,"t":"2026-10-16T19:30:00Z","v":548,"vw":134.016345},{"c":134.36,"h":134.36,"l":134.28,"n":24,"o":134.295,"t":"2026-10-16T19:45:00Z","v":1412,"vw":134.321817},{"c":134.28,"h":134.28,"l":134.28,"n":1,"o":134.28,"t":"2026-10-16T20:00:00Z","v":322,"vw":134.28},{"c":134.32,"h":134.32,"l":134.32,"n":3,"o":134.32,"t":"2026-10-19T13:30:00Z","v":258,"vw":134.32},{"c":134.5522,"h":134.5522,"l":134.5522,"n":11,"o":134.5522,"t":"2026-10-19T13:45:00Z","v":427,"vw":134.5522},{"c":134.27,"h":134.3,"l":134.27,"n":7,"o":134.3,"t":"2026-10-19T14:00:00Z","v":480,"vw":134.29},{"c":134.25,"h":134.25,"l":134.25,"n":1,"o":134.25,"t":"2026-10-19T14:15:00Z","v":298,"vw":134.25},{"c":134.15,"h":134.39,"l":134.1301,"n":7,"o":134.39,"t":"2026-10-19T14:30:00Z","v":800,"vw":134.206221},{"c":134.22,"h":134.22,"l":134.03,"n":4,"o":134.03,"t":"2026-10-19T14:45:00Z","v":921,"vw":134.051889},{"c":134.6,"h":134.6,"l":134.4,"n":5,"o":134.4,"t":"2026-10-19T15:00:00Z","v":350,"vw":134.5},{"c":134.75,"h":134.75,"l":134.75,"n":1,"o":134.75,"t":"2026-10-19T15:15:00Z","v":100,"vw":134.75},{"c":134.638,"h":134.638,"l":134.638,"n":2,"o":134.638,"t":"2026-10-19T15:30:00Z","v":328,"vw":134.638},{"c":134.595,"h":134.86,"l":134.37,"n":8,"o":134.859,"t":"2026-10-19T15:45:00Z","v":1152,"vw":134.616852},{"c":134.4,"h":134.47,"l":134.4,"n":11,"o":134.47,"t":"2026-10-19T16:00:00Z","v":620,"vw":134.446667},{"c":134.24,"h":134.34,"l":134.23,"n":42,"o":134.26,"t":"2026-10-19T16:15:00Z","v":1480,"vw":134.278202},{"c":134.155,"h":134.155,"l":134.155,"n":3,"o":134.155,"t":"2026-10-19T16:45:00Z","v":3000,"vw":134.155},{"c":134.22,"h":134.22,"l":134.21,"n":3,"o":134.21,"t":"2026-10-19T17:00:00Z","v":250,"vw":134.215},{"c":134.23,"h":134.23,"l":134.18,"n":2,"o":134.18,"t":"2026-10-19T17:15:00Z","v":205,"vw":134.20561},{"c":134.15,"h":134.15,"l":134.15,"n":1,"o":134.15,"t":"2026-10-19T17:30:00Z","v":200,"vw":134.15},{"c":134.075,"h":134.08,"l":133.9526,"n":6,"o":133.9526,"t":"2026-10-19T18:00:00Z","v":920,"vw":134.010467},{"c":134.3,"h":134.3,"l":134.3,"n":3,"o":134.3,"t":"2026-10-19T18:15:00Z","v":500,"vw":134.3},{"c":134.01,"h":134.055,"l":134.01,"n":22,"o":134.04,"t":"2026-10-19T18:30:00Z","v":1048,"vw":134.043906},{"c":134.02,"h":134.1,"l":134.02,"n":9,"o":134.1,"t":"2026-10-19T18:45:00Z","v":333,"vw":134.065066},{"c":133.96,"h":133.96,"l":133.96,"n":1,"o":133.96,"t":"2026-10-19T19:00:00Z","v":185,"vw":133.96},{"c":133.88,"h":133.88,"l":133.88,"n":7,"o":133.88,"t":"2026-10-19T19:15:00Z","v":142,"vw":133.88},{"c":134.1,"h":134.27,"l":133.93,"n":35,"o":134.18,"t":"2026-10-19T19:30:00Z","v":1876,"vw":134.086031},{"c":134.16,"h":134.24,"l":133.95,"n":56,"o":134.24,"t":"2026-10-19T19:45:00Z","v":40853,"vw":134.136105},{"c":134.27,"h":134.27,"l":134.27,"n":3,"o":134.27,"t":"2026-10-19T20:00:00Z","v":134,"vw":134.27},{"c":134.85,"h":134.93,"l":134.66,"n":14,"o":134.66,"t":"2026-10-20T13:30:00Z","v":1975,"vw":134.743039},{"c":136.38,"h":136.43,"l":136.05,"n":18,"o":136.05,"t":"2026-10-20T14:15:00Z","v":916,"vw":136.212353},{"c":136.55,"h":136.55,"l":136.35,"n":58,"o":136.45,"t":"2026-10-20T14:30:00Z","v":2504,"vw":136.427358},{"c":136.87,"h":136.87,"l":136.87,"n":6,"o":136.87,"t":"2026-10-20T14:45:00Z","v":256,"vw":136.87},{"c":136.44,"h":136.95,"l":136.44,"n":11,"o":136.72,"t":"2026-10-20T15:00:00Z","v":795,"vw":136.689518},{"c":136.6,"h":136.6,"l":136.6,"n":3,"o":136.6,"t":"2026-10-20T15:15:00Z","v":204,"vw":136.6},{"c":136.55,"h":136.5899,"l":136.1,"n":6,"o":136.5899,"t":"2026-10-20T15:30:00Z","v":989,"vw":136.401011},{"c":136.2301,"h":136.6231,"l":136.2301,"n":6,"o":136.535,"t":"2026-10-20T15:45:00Z","v":959,"vw":136.491842},{"c":136.17,"h":136.49,"l":136.17,"n":15,"o":136.3082,"t":"2026-10-20T16:30:00Z","v":664,"vw":136.320986},{"c":136.37,"h":136.54,"l":136.37,"n":5,"o":136.54,"t":"2026-10-20T16:45:00Z","v":444,"vw":136.453706},{"c":136.27,"h":136.38,"l":136.27,"n":4,"o":136.38,"t":"2026-10-20T17:00:00Z","v":603,"vw":136.315},{"c":136.47,"h":136.47,"l":136.36,"n":6,"o":136.38,"t":"2026-10-20T17:15:00Z","v":1310,"vw":136.379162},{"c":136.345,"h":136.345,"l":136.345,"n":12,"o":136.345,"t":"2026-10-20T17:30:00Z","v":373,"vw":136.345},{"c":136.5,"h":136.51,"l":136.5,"n":10,"o":136.51,"t":"2026-10-20T18:00:00Z","v":2606,"vw":136.506395},{"c":136.4,"h":136.5086,"l":136.4,"n":16,"o":136.5086,"t":"2026-10-20T18:15:00Z","v":3532,"vw":136.424406},{"c":136.3,"h":136.5,"l":136.3,"n":17,"o":136.4,"t":"2026-10-20T18:30:00Z","v":4718,"vw":136.379489},{"c":136.335,"h":136.509,"l":136.335,"n":14,"o":136.38,"t":"2026-10-20T18:45:00Z","v":840,"vw":136.431332},{"c":136.605,"h":136.605,"l":136.4,"n":173,"o":136.58,"t":"2026-10-20T19:15:00Z","v":33104,"vw":136.54909},{"c":136.5201,"h":136.61,"l":136.35,"n":43,"o":136.61,"t":"2026-10-20T19:30:00Z","v":11468,"vw":136.503704},{"c":136.66,"h":136.66,"l":136.57,"n":39,"o":136.6,"t":"2026-10-20T19:45:00Z","v":3017,"vw":136.592484},{"c":136.56,"h":136.56,"l":136.56,"n":5,"o":136.56,"t":"2026-10-20T20:00:00Z","v":260,"vw":136.56},{"c":136.66,"h":137.01,"l":136.66,"n":4,"o":137.01,"t":"2026-10-21T13:30:00Z","v":898,"vw":136.771635},{"c":137.0255,"h":137.0255,"l":137.0255,"n":1,"o":137.0255,"t":"2026-10-21T13:45:00Z","v":275,"vw":137.0255},{"c":136.59,"h":136.59,"l":136.425,"n":17,"o":136.425,"t":"2026-10-21T14:00:00Z","v":1456,"vw":136.574143},{"c":136.53,"h":136.53,"l":136.53,"n":11,"o":136.53,"t":"2026-10-21T14:15:00Z","v":896,"vw":136.53},{"c":136.91,"h":136.91,"l":136.85,"n":11,"o":136.85,"t":"2026-10-21T14:30:00Z","v":404,"vw":136.875418},{"c":137.06,"h":137.06,"l":136.95,"n":10,"o":136.95,"t":"2026-10-21T14:45:00Z","v":1461,"vw":137.016869},{"c":136.605,"h":136.605,"l":136.605,"n":1,"o":136.605,"t":"2026-10-21T15:00:00Z","v":271,"vw":136.605},{"c":136.91,"h":136.91,"l":136.3301,"n":38,"o":136.63,"t":"2026-10-21T15:15:00Z","v":2237,"vw":136.637876},{"c":136.6,"h":136.79,"l":136.6,"n":36,"o":136.73,"t":"2026-10-21T15:30:00Z","v":1750,"vw":136.722799},{"c":136.78,"h":136.78,"l":136.78,"n":14,"o":136.78,"t":"2026-10-21T15:45:00Z","v":540,"vw":136.78},{"c":136.56,"h":136.56,"l":136.4393,"n":9,"o":136.4393,"t":"2026-10-21T16:15:00Z","v":1367,"vw":136.489855},{"c":136.72,"h":136.88,"l":136.72,"n":13,"o":136.74,"t":"2026-10-21T16:30:00Z","v":1077,"vw":136.769634},{"c":136.9,"h":136.9,"l":136.8399,"n":33,"o":136.86,"t":"2026-10-21T16:45:00Z","v":1110,"vw":136.861753},{"c":136.785,"h":136.79,"l":136.715,"n":29,"o":136.77,"t":"2026-10-21T17:00:00Z","v":3823,"vw":136.753715},{"c":136.79,"h":136.79,"l":136.71,"n":22,"o":136.72,"t":"2026-10-21T17:15:00Z","v":746,"vw":136.74},{"c":136.63,"h":136.63,"l":136.63,"n":1,"o":136.63,"t":"2026-10-21T17:30:00Z","v":153,"vw":136.63},{"c":136.83,"h":136.83,"l":136.61,"n":10,"o":136.61,"t":"2026-10-21T17:45:00Z","v":1682,"vw":136.790335},{"c":136.66,"h":136.87,"l":136.51,"n":13,"o":136.51,"t":"2026-10-21T18:15:00Z","v":10437,"vw":136.519494},{"c":136.73,"h":136.7501,"l":136.54,"n":6,"o":136.7501,"t":"2026-10-21T18:30:00Z","v":673,"vw":136.702013},{"c":135.97,"h":136.56,"l":135.97,"n":8,"o":136.56,"t":"2026-10-21T18:45:00Z","v":446,"vw":136.189331},{"c":135.935,"h":135.98,"l":135.935,"n":11,"o":135.98,"t":"2026-10-21T19:00:00Z","v":354,"vw":135.955548},{"c":136.55,"h":136.681,"l":136.55,"n":3,"o":136.681,"t":"2026-10-21T19:30:00Z","v":458,"vw":136.626566},{"c":136.65,"h":136.7,"l":136.54,"n":39,"o":136.66,"t":"2026-10-21T19:45:00Z","v":2247,"vw":136.636689},{"c":136.62,"h":136.62,"l":136.62,"n":3,"o":136.62,"t":"2026-10-21T20:00:00Z","v":165,"vw":136.62},{"c":136.54,"h":136.54,"l":136.0956,"n":18,"o":136.24,"t":"2026-10-22T13:30:00Z","v":960,"vw":136.40225},{"c":137.4499,"h":137.4499,"l":137.14,"n":4,"o":137.14,"t":"2026-10-22T14:00:00Z","v":246,"vw":137.308393},{"c":136.655,"h":136.655,"l":136.655,"n":1,"o":136.655,"t":"2026-10-22T14:30:00Z","v":251,"vw":136.655},{"c":136.665,"h":136.665,"l":136.665,"n":2,"o":136.665,"t":"2026-10-22T14:45:00Z","v":124,"vw":136.665},{"c":137,"h":137,"l":136.865,"n":8,"o":136.865,"t":"2026-10-22T15:00:00Z","v":577,"vw":136.893602},{"c":137.14,"h":137.266,"l":137.14,"n":6,"o":137.266,"t":"2026-10-22T15:15:00Z","v":397,"vw":137.216394},{"c":137.35,"h":137.35,"l":137.135,"n":7,"o":137.135,"t":"2026-10-22T15:30:00Z","v":422,"vw":137.210439},{"c":137.44,"h":137.44,"l":137.2546,"n":4,"o":137.2546,"t":"2026-10-22T15:45:00Z","v":731,"vw":137.356367},{"c":137.71,"h":137.71,"l":137.36,"n":5,"o":137.36,"t":"2026-10-22T16:00:00Z","v":795,"vw":137.406113},{"c":137.33,"h":137.9,"l":137.33,"n":5,"o":137.59,"t":"2026-10-22T16:30:00Z","v":680,"vw":137.644343},{"c":137.4488,"h":137.4488,"l":136.904,"n":8,"o":136.904,"t":"2026-10-22T16:45:00Z","v":1092,"vw":137.047817},{"c":137.325,"h":137.4,"l":137.325,"n":7,"o":137.33,"t":"2026-10-22T17:15:00Z","v":5573,"vw":137.331904},{"c":137.445,"h":137.445,"l":137.445,"n":2,"o":137.445,"t":"2026-10-22T17:30:00Z","v":267,"vw":137.445},{"c":137.578,"h":137.6,"l":137.578,"n":6,"o":137.6,"t":"2026-10-22T17:45:00Z","v":462,"vw":137.58791},{"c":137.19,"h":137.19,"l":137.19,"n":2,"o":137.19,"t":"2026-10-22T18:00:00Z","v":296,"vw":137.19},{"c":137.75,"h":137.75,"l":137.675,"n":2,"o":137.675,"t":"2026-10-22T18:15:00Z","v":300,"vw":137.7},{"c":137.5881,"h":137.5881,"l":137.5229,"n":2,"o":137.5229,"t":"2026-10-22T18:30:00Z","v":424,"vw":137.560267},{"c":137.31,"h":137.5441,"l":137.3004,"n":3,"o":137.5441,"t":"2026-10-22T18:45:00Z","v":752,"vw":137.336663},{"c":137.47,"h":137.95,"l":137.47,"n":3,"o":137.95,"t":"2026-10-22T19:00:00Z","v":937,"vw":137.813152},{"c":137.98,"h":137.98,"l":137.97,"n":5,"o":137.97,"t":"2026-10-22T19:15:00Z","v":1100,"vw":137.979014},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-10-22T19:30:00Z","v":400,"vw":138},{"c":138.15,"h":138.23,"l":137.96,"n":23,"o":137.985,"t":"2026-10-22T19:45:00Z","v":1665,"vw":138.019449},{"c":138.07,"h":138.07,"l":138.07,"n":4,"o":138.07,"t":"2026-10-22T20:00:00Z","v":151,"vw":138.07},{"c":136.95,"h":137.46,"l":136.95,"n":6,"o":137.46,"t":"2026-10-23T13:30:00Z","v":629,"vw":137.274545},{"c":137.075,"h":137.075,"l":137.075,"n":1,"o":137.075,"t":"2026-10-23T13:45:00Z","v":100,"vw":137.075},{"c":136.552,"h":136.552,"l":136.552,"n":2,"o":136.552,"t":"2026-10-23T14:00:00Z","v":192,"vw":136.552},{"c":136.245,"h":136.245,"l":136.245,"n":3,"o":136.245,"t":"2026-10-23T14:15:00Z","v":178,"vw":136.245},{"c":136.86,"h":136.86,"l":136.86,"n":1,"o":136.86,"t":"2026-10-23T14:30:00Z","v":100,"vw":136.86},{"c":137.145,"h":137.145,"l":137.0151,"n":8,"o":137.03,"t":"2026-10-23T14:45:00Z","v":1367,"vw":137.039322},{"c":137.2251,"h":137.2251,"l":137.2251,"n":1,"o":137.2251,"t":"2026-10-23T15:00:00Z","v":130,"vw":137.2251},{"c":137.29,"h":137.29,"l":137.29,"n":3,"o":137.29,"t":"2026-10-23T15:15:00Z","v":186,"vw":137.29},{"c":137.4844,"h":137.4844,"l":137.4844,"n":2,"o":137.4844,"t":"2026-10-23T15:30:00Z","v":110,"vw":137.4844},{"c":137.27,"h":137.27,"l":137.27,"n":5,"o":137.27,"t":"2026-10-23T15:45:00Z","v":811,"vw":137.27},{"c":137.6,"h":137.6,"l":137.6,"n":1,"o":137.6,"t":"2026-10-23T16:00:00Z","v":100,"vw":137.6},{"c":137.255,"h":137.47,"l":137.255,"n":11,"o":137.2572,"t":"2026-10-23T16:15:00Z","v":1041,"vw":137.290871}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.75,"premium":6.218401759530792,"strike":132.62976539589442,"iv":0.204825073313783,"gamma":0.04068570381231672,"theta":-0.054115102639296184,"vega":0.1199234604105572,"rho":0.07297342338255147,"breakevenPct":1.1607352412846372},{"delta":0.8,"premium":7.794648093841644,"strike":130.79692082111436,"iv":0.2163353372434018,"gamma":0.033684237536656884,"theta":-0.050229472140762454,"vega":0.10320791788856304,"rho":0.07736457107765564,"breakevenPct":0.9737852281927901},{"delta":0.85,"premium":9.370894428152493,"strike":128.96407624633432,"iv":0.22784560117302052,"gamma":0.026682771260997065,"theta":-0.04634384164222874,"vega":0.08649237536656892,"rho":0.0817557187727598,"breakevenPct":0.7868352151009435},{"delta":0.9,"premium":15.05668346471364,"strike":122.96136585793397,"iv":0.29990456799746623,"gamma":0.017882367264742738,"theta":-0.039418065190565565,"vega":0.06496497792318112,"rho":0.08306765868109481,"breakevenPct":0.5559355379750212}],"put":[{"delta":0.5,"premium":3.0566212121212124,"strike":137.8490909090909,"iv":0.1921961212121212,"gamma":0.05364151515151515,"theta":-0.04344709090909091,"vega":0.14898672727272727,"rho":-0.05781437064740894,"breakevenPct":1.7941279392592617},{"delta":0.55,"premium":3.5187424242424252,"strike":138.7581818181818,"iv":0.18940824242424242,"gamma":0.0537930303030303,"theta":-0.04135618181818182,"vega":0.14725945454545455,"rho":-0.06346438147716052,"breakevenPct":1.4684788212164248},{"delta":0.6,"premium":3.9808636363636367,"strike":139.66727272727272,"iv":0.1866203636363636,"gamma":0.05394454545454545,"theta":-0.039265272727272725,"vega":0.1455321818181818,"rho":-0.0691143923069121,"breakevenPct":1.142829703173589},{"delta":0.65,"premium":4.669239311493616,"strike":140.70405330372014,"iv":0.1860752359800111,"gamma":0.051412604108828426,"theta":-0.03584219877845641,"vega":0.1382114936146585,"rho":-0.07482920839422263,"breakevenPct":0.888992027812071},{"delta":0.7,"premium":5.488228761799,"strike":141.81454747362577,"iv":0.18682481954469737,"gamma":0.04733153803442532,"theta":-0.031650083287062744,"vega":0.12766179900055524,"rho":-0.0805814357185467,"breakevenPct":0.6766101695189488},{"delta":0.75,"premium":6.307218212104386,"strike":142.92504164353136,"iv":0.18757440310938367,"gamma":0.04325047196002221,"theta":-0.027457967795669072,"vega":0.11711210438645196,"rho":-0.08633366304287078,"breakevenPct":0.4642283112258262}]},"raw":{"call":[{"delta":0.75,"premium":6.218401759530792,"strike":132.62976539589442,"iv":0.204825073313783,"gamma":0.04068570381231672,"theta":-0.054115102639296184,"vega":0.1199234604105572,"rho":0.07297342338255147,"breakevenPct":1.1607352412846372},{"delta":0.8,"premium":7.794648093841644,"strike":130.79692082111436,"iv":0.2163353372434018,"gamma":0.033684237536656884,"theta":-0.050229472140762454,"vega":0.10320791788856304,"rho":0.07736457107765564,"breakevenPct":0.9737852281927901},{"delta":0.85,"premium":9.370894428152493,"strike":128.96407624633432,"iv":0.22784560117302052,"gamma":0.026682771260997065,"theta":-0.04634384164222874,"vega":0.08649237536656892,"rho":0.0817557187727598,"breakevenPct":0.7868352151009435},{"delta":0.9,"premium":15.05668346471364,"strike":122.96136585793397,"iv":0.29990456799746623,"gamma":0.017882367264742738,"theta":-0.039418065190565565,"vega":0.06496497792318112,"rho":0.08306765868109481,"breakevenPct":0.5559355379750212}],"put":[{"delta":0.5,"premium":3.0566212121212124,"strike":137.8490909090909,"iv":0.1921961212121212,"gamma":0.05364151515151515,"theta":-0.04344709090909091,"vega":0.14898672727272727,"rho":-0.05781437064740894,"breakevenPct":1.7941279392592617},{"delta":0.55,"premium":3.5187424242424252,"strike":138.7581818181818,"iv":0.18940824242424242,"gamma":0.0537930303030303,"theta":-0.04135618181818182,"vega":0.14725945454545455,"rho":-0.06346438147716052,"breakevenPct":1.4684788212164248},{"delta":0.6,"premium":3.9808636363636367,"strike":139.66727272727272,"iv":0.1866203636363636,"gamma":0.05394454545454545,"theta":-0.039265272727272725,"vega":0.1455321818181818,"rho":-0.0691143923069121,"breakevenPct":1.142829703173589},{"delta":0.65,"premium":4.669239311493616,"strike":140.70405330372014,"iv":0.1860752359800111,"gamma":0.051412604108828426,"theta":-0.03584219877845641,"vega":0.1382114936146585,"rho":-0.07482920839422263,"breakevenPct":0.888992027812071},{"delta":0.7,"premium":5.488228761799,"strike":141.81454747362577,"iv":0.18682481954469737,"gamma":0.04733153803442532,"theta":-0.031650083287062744,"vega":0.12766179900055524,"rho":-0.0805814357185467,"breakevenPct":0.6766101695189488},{"delta":0.75,"premium":6.307218212104386,"strike":142.92504164353136,"iv":0.18757440310938367,"gamma":0.04325047196002221,"theta":-0.027457967795669072,"vega":0.11711210438645196,"rho":-0.08633366304287078,"breakevenPct":0.4642283112258262}]}},"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"}}