{"symbol":"VFMV","url":"https://intraalpha.com/companies/VFMV","capturedAt":"2026-10-22T23:23:39.304Z","state":"partial","quote":{"symbol":"VFMV","last_price":148.2415,"prev_close":147.17,"regular_close":148.2415,"change":1.0715,"change_pct":0.7281,"regular_change":1.0715,"regular_change_pct":0.7281,"extended_change":0,"extended_change_pct":0,"bid":139.54,"ask":156.4,"bid_size":100,"ask_size":100,"volume":13813,"vwap":147.463073,"open":147.17,"high":148.2415,"low":146.91,"close":148.2415,"trade_count":335,"last_trade_at":"2026-10-22T22:30:07.674474686Z","last_quote_at":"2026-10-22T20:00:02.056785926Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:38.085158313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.655Z","bars":[{"c":145.48,"h":145.48,"l":145.48,"n":5,"o":145.48,"t":"2026-10-15T13:30:00Z","v":453,"vw":145.48},{"c":146.105,"h":146.285,"l":146.105,"n":7,"o":146.215,"t":"2026-10-15T13:40:00Z","v":468,"vw":146.2025},{"c":146.145,"h":146.145,"l":146.145,"n":1,"o":146.145,"t":"2026-10-15T13:45:00Z","v":100,"vw":146.145},{"c":146.25,"h":146.25,"l":146.25,"n":1,"o":146.25,"t":"2026-10-15T13:50:00Z","v":200,"vw":146.25},{"c":146.17,"h":146.305,"l":146.17,"n":4,"o":146.305,"t":"2026-10-15T13:55:00Z","v":778,"vw":146.200455},{"c":146.24,"h":146.32,"l":146.24,"n":7,"o":146.32,"t":"2026-10-15T14:00:00Z","v":706,"vw":146.261435},{"c":146.32,"h":146.5005,"l":146.32,"n":7,"o":146.5005,"t":"2026-10-15T14:30:00Z","v":652,"vw":146.350083},{"c":146.31,"h":146.4,"l":146.31,"n":9,"o":146.37,"t":"2026-10-15T14:35:00Z","v":779,"vw":146.353169},{"c":146.4799,"h":146.4799,"l":146.4799,"n":2,"o":146.4799,"t":"2026-10-15T14:40:00Z","v":728,"vw":146.4799},{"c":146.33,"h":146.3959,"l":146.26,"n":7,"o":146.3959,"t":"2026-10-15T15:10:00Z","v":750,"vw":146.333304},{"c":146.28,"h":146.4099,"l":146.275,"n":7,"o":146.4099,"t":"2026-10-15T15:15:00Z","v":633,"vw":146.322189},{"c":146.309403,"h":146.36,"l":146.296094,"n":5,"o":146.3515,"t":"2026-10-15T15:35:00Z","v":2650,"vw":146.328789},{"c":146.3399,"h":146.3399,"l":146.3399,"n":1,"o":146.3399,"t":"2026-10-15T15:40:00Z","v":1359,"vw":146.3399},{"c":145.965,"h":145.965,"l":145.965,"n":1,"o":145.965,"t":"2026-10-15T16:20:00Z","v":139,"vw":145.965},{"c":145.94,"h":145.94,"l":145.94,"n":1,"o":145.94,"t":"2026-10-15T16:30:00Z","v":172,"vw":145.94},{"c":146,"h":146,"l":146,"n":1,"o":146,"t":"2026-10-15T16:45:00Z","v":108,"vw":146},{"c":145.9988,"h":145.9988,"l":145.9988,"n":2,"o":145.9988,"t":"2026-10-15T17:05:00Z","v":172,"vw":145.9988},{"c":145.96,"h":145.985,"l":145.96,"n":6,"o":145.985,"t":"2026-10-15T17:10:00Z","v":856,"vw":145.974394},{"c":145.97,"h":145.97,"l":145.97,"n":4,"o":145.97,"t":"2026-10-15T17:20:00Z","v":144,"vw":145.97},{"c":145.945,"h":145.945,"l":145.945,"n":3,"o":145.945,"t":"2026-10-15T17:50:00Z","v":104,"vw":145.945},{"c":145.88,"h":145.88,"l":145.88,"n":1,"o":145.88,"t":"2026-10-15T18:05:00Z","v":2720,"vw":145.88},{"c":145.77,"h":145.77,"l":145.77,"n":1,"o":145.77,"t":"2026-10-15T18:15:00Z","v":1940,"vw":145.77},{"c":145.802,"h":145.867,"l":145.802,"n":6,"o":145.867,"t":"2026-10-15T18:20:00Z","v":1217,"vw":145.828368},{"c":145.8061,"h":145.8061,"l":145.8061,"n":1,"o":145.8061,"t":"2026-10-15T18:30:00Z","v":866,"vw":145.8061},{"c":145.865,"h":145.865,"l":145.865,"n":2,"o":145.865,"t":"2026-10-15T18:35:00Z","v":414,"vw":145.865},{"c":145.8393,"h":145.8393,"l":145.8393,"n":1,"o":145.8393,"t":"2026-10-15T18:45:00Z","v":283,"vw":145.8393},{"c":145.835,"h":145.835,"l":145.835,"n":2,"o":145.835,"t":"2026-10-15T18:50:00Z","v":246,"vw":145.835},{"c":145.7964,"h":145.7964,"l":145.7964,"n":2,"o":145.7964,"t":"2026-10-15T18:55:00Z","v":199,"vw":145.7964},{"c":145.89,"h":145.89,"l":145.89,"n":2,"o":145.89,"t":"2026-10-15T19:00:00Z","v":139,"vw":145.89},{"c":146.065,"h":146.065,"l":145.981,"n":3,"o":145.9817,"t":"2026-10-15T19:15:00Z","v":900,"vw":146.009233},{"c":146.11,"h":146.125,"l":146.11,"n":3,"o":146.125,"t":"2026-10-15T19:25:00Z","v":3740,"vw":146.110686},{"c":146.07,"h":146.07,"l":146.055,"n":3,"o":146.055,"t":"2026-10-15T19:30:00Z","v":1047,"vw":146.067531},{"c":146.04,"h":146.12,"l":146.04,"n":3,"o":146.12,"t":"2026-10-15T19:35:00Z","v":247,"vw":146.072653},{"c":146.1,"h":146.105,"l":146.1,"n":6,"o":146.105,"t":"2026-10-15T19:45:00Z","v":228,"vw":146.1025},{"c":146.07,"h":146.07,"l":146.07,"n":2,"o":146.07,"t":"2026-10-15T19:50:00Z","v":166,"vw":146.07},{"c":146.145,"h":146.145,"l":146.145,"n":6,"o":146.145,"t":"2026-10-15T19:55:00Z","v":369,"vw":146.145},{"c":146.11,"h":146.11,"l":146.11,"n":3,"o":146.11,"t":"2026-10-15T20:00:00Z","v":102,"vw":146.11},{"c":146.41,"h":146.41,"l":146.41,"n":18,"o":146.41,"t":"2026-10-16T13:30:00Z","v":552,"vw":146.41},{"c":146.595,"h":146.595,"l":146.45,"n":2,"o":146.45,"t":"2026-10-16T13:40:00Z","v":237,"vw":146.533819},{"c":146.55,"h":146.705,"l":146.55,"n":3,"o":146.705,"t":"2026-10-16T13:50:00Z","v":371,"vw":146.62279},{"c":146.715,"h":146.82,"l":146.715,"n":6,"o":146.82,"t":"2026-10-16T14:00:00Z","v":400,"vw":146.7675},{"c":146.46,"h":146.55,"l":146.46,"n":5,"o":146.55,"t":"2026-10-16T14:05:00Z","v":395,"vw":146.49},{"c":146.54,"h":146.54,"l":146.35,"n":22,"o":146.37,"t":"2026-10-16T14:35:00Z","v":2057,"vw":146.375436},{"c":146.5,"h":146.5,"l":146.44,"n":4,"o":146.44,"t":"2026-10-16T14:40:00Z","v":407,"vw":146.455267},{"c":146.48,"h":146.48,"l":146.45,"n":5,"o":146.45,"t":"2026-10-16T14:45:00Z","v":207,"vw":146.465},{"c":146.4115,"h":146.4115,"l":146.4115,"n":3,"o":146.4115,"t":"2026-10-16T15:20:00Z","v":642,"vw":146.4115},{"c":146.29,"h":146.29,"l":146.29,"n":1,"o":146.29,"t":"2026-10-16T15:45:00Z","v":167,"vw":146.29},{"c":145.9983,"h":145.9983,"l":145.9983,"n":1,"o":145.9983,"t":"2026-10-16T16:05:00Z","v":183,"vw":145.9983},{"c":146.075,"h":146.075,"l":146.075,"n":1,"o":146.075,"t":"2026-10-16T16:10:00Z","v":175,"vw":146.075},{"c":146.1491,"h":146.1491,"l":146.1491,"n":3,"o":146.1491,"t":"2026-10-16T16:25:00Z","v":223,"vw":146.1491},{"c":145.71,"h":145.71,"l":145.71,"n":2,"o":145.71,"t":"2026-10-16T17:15:00Z","v":507,"vw":145.71},{"c":145.82,"h":145.835,"l":145.81,"n":10,"o":145.81,"t":"2026-10-16T17:45:00Z","v":4152,"vw":145.821846},{"c":145.82,"h":145.82,"l":145.82,"n":13,"o":145.82,"t":"2026-10-16T17:50:00Z","v":144,"vw":145.82},{"c":145.6,"h":145.64,"l":145.6,"n":4,"o":145.64,"t":"2026-10-16T17:55:00Z","v":263,"vw":145.623166},{"c":145.61,"h":145.61,"l":145.61,"n":2,"o":145.61,"t":"2026-10-16T18:05:00Z","v":104,"vw":145.61},{"c":145.4936,"h":145.4936,"l":145.4936,"n":4,"o":145.4936,"t":"2026-10-16T18:25:00Z","v":153,"vw":145.4936},{"c":145.585,"h":145.585,"l":145.585,"n":2,"o":145.585,"t":"2026-10-16T18:40:00Z","v":1092,"vw":145.585},{"c":145.6324,"h":145.6324,"l":145.6324,"n":3,"o":145.6324,"t":"2026-10-16T18:45:00Z","v":541,"vw":145.6324},{"c":145.6299,"h":145.6299,"l":145.6299,"n":1,"o":145.6299,"t":"2026-10-16T18:55:00Z","v":131,"vw":145.6299},{"c":145.705,"h":145.705,"l":145.705,"n":1,"o":145.705,"t":"2026-10-16T19:10:00Z","v":285,"vw":145.705},{"c":145.7603,"h":145.7603,"l":145.7603,"n":2,"o":145.7603,"t":"2026-10-16T19:25:00Z","v":549,"vw":145.7603},{"c":145.7218,"h":145.73,"l":145.665,"n":11,"o":145.665,"t":"2026-10-16T19:35:00Z","v":1039,"vw":145.703463},{"c":145.6,"h":145.61,"l":145.55,"n":29,"o":145.61,"t":"2026-10-16T19:40:00Z","v":2873,"vw":145.591315},{"c":145.68,"h":145.68,"l":145.68,"n":4,"o":145.68,"t":"2026-10-16T19:45:00Z","v":2935,"vw":145.68},{"c":145.9,"h":145.9,"l":145.83,"n":3,"o":145.83,"t":"2026-10-16T19:55:00Z","v":875,"vw":145.878109},{"c":145.91,"h":145.91,"l":145.91,"n":4,"o":145.91,"t":"2026-10-16T20:00:00Z","v":103,"vw":145.91},{"c":146.095,"h":146.095,"l":145.76,"n":29,"o":145.76,"t":"2026-10-19T13:30:00Z","v":1699,"vw":145.916261},{"c":146.095,"h":146.2,"l":146.03,"n":22,"o":146.03,"t":"2026-10-19T13:40:00Z","v":1038,"vw":146.099167},{"c":145.91,"h":145.91,"l":145.91,"n":4,"o":145.91,"t":"2026-10-19T13:45:00Z","v":240,"vw":145.91},{"c":145.785,"h":145.785,"l":145.785,"n":7,"o":145.785,"t":"2026-10-19T13:50:00Z","v":317,"vw":145.785},{"c":145.74,"h":145.795,"l":145.74,"n":6,"o":145.795,"t":"2026-10-19T14:10:00Z","v":524,"vw":145.777097},{"c":145.775,"h":145.775,"l":145.775,"n":6,"o":145.775,"t":"2026-10-19T14:25:00Z","v":142,"vw":145.775},{"c":145.72,"h":145.72,"l":145.72,"n":2,"o":145.72,"t":"2026-10-19T14:30:00Z","v":159,"vw":145.72},{"c":145.62,"h":145.62,"l":145.62,"n":1,"o":145.62,"t":"2026-10-19T14:50:00Z","v":145,"vw":145.62},{"c":145.63,"h":145.63,"l":145.63,"n":1,"o":145.63,"t":"2026-10-19T14:55:00Z","v":138,"vw":145.63},{"c":145.8876,"h":145.8876,"l":145.8876,"n":1,"o":145.8876,"t":"2026-10-19T15:20:00Z","v":342,"vw":145.8876},{"c":145.82,"h":145.82,"l":145.82,"n":3,"o":145.82,"t":"2026-10-19T15:45:00Z","v":2836,"vw":145.82},{"c":145.72,"h":145.8,"l":145.72,"n":5,"o":145.8,"t":"2026-10-19T15:55:00Z","v":309,"vw":145.760179},{"c":145.715,"h":145.715,"l":145.715,"n":1,"o":145.715,"t":"2026-10-19T16:00:00Z","v":100,"vw":145.715},{"c":145.65,"h":145.655,"l":145.65,"n":2,"o":145.655,"t":"2026-10-19T16:10:00Z","v":843,"vw":145.650907},{"c":145.675,"h":145.675,"l":145.65,"n":2,"o":145.65,"t":"2026-10-19T17:30:00Z","v":1082,"vw":145.667052},{"c":145.7174,"h":145.7174,"l":145.7174,"n":1,"o":145.7174,"t":"2026-10-19T17:40:00Z","v":250,"vw":145.7174},{"c":145.6893,"h":145.6893,"l":145.6893,"n":3,"o":145.6893,"t":"2026-10-19T17:50:00Z","v":211,"vw":145.6893},{"c":145.807,"h":145.807,"l":145.807,"n":2,"o":145.807,"t":"2026-10-19T18:30:00Z","v":238,"vw":145.807},{"c":145.8584,"h":145.8584,"l":145.8584,"n":2,"o":145.8584,"t":"2026-10-19T18:40:00Z","v":258,"vw":145.8584},{"c":145.83,"h":145.83,"l":145.83,"n":1,"o":145.83,"t":"2026-10-19T18:45:00Z","v":2221,"vw":145.83},{"c":145.85,"h":145.855,"l":145.85,"n":5,"o":145.855,"t":"2026-10-19T18:50:00Z","v":398,"vw":145.853571},{"c":145.79,"h":145.79,"l":145.78,"n":5,"o":145.78,"t":"2026-10-19T19:15:00Z","v":1428,"vw":145.78115},{"c":145.74,"h":145.85,"l":145.74,"n":20,"o":145.85,"t":"2026-10-19T19:35:00Z","v":751,"vw":145.804167},{"c":145.79,"h":145.79,"l":145.79,"n":14,"o":145.79,"t":"2026-10-19T19:40:00Z","v":511,"vw":145.79},{"c":145.8,"h":145.8,"l":145.8,"n":3,"o":145.8,"t":"2026-10-19T19:45:00Z","v":840,"vw":145.8},{"c":145.645,"h":145.645,"l":145.645,"n":8,"o":145.645,"t":"2026-10-19T19:55:00Z","v":453,"vw":145.645},{"c":146.62,"h":146.62,"l":146.07,"n":15,"o":146.07,"t":"2026-10-20T13:30:00Z","v":1885,"vw":146.147856},{"c":146.76,"h":146.76,"l":146.76,"n":2,"o":146.76,"t":"2026-10-20T13:40:00Z","v":341,"vw":146.76},{"c":146.84,"h":146.84,"l":146.84,"n":3,"o":146.84,"t":"2026-10-20T14:00:00Z","v":148,"vw":146.84},{"c":146.5901,"h":146.7279,"l":146.5901,"n":2,"o":146.7279,"t":"2026-10-20T14:10:00Z","v":389,"vw":146.650321},{"c":146.93,"h":146.93,"l":146.93,"n":2,"o":146.93,"t":"2026-10-20T14:35:00Z","v":211,"vw":146.93},{"c":146.85,"h":146.85,"l":146.85,"n":1,"o":146.85,"t":"2026-10-20T15:15:00Z","v":524,"vw":146.85},{"c":146.935,"h":146.935,"l":146.935,"n":1,"o":146.935,"t":"2026-10-20T15:20:00Z","v":100,"vw":146.935},{"c":146.9587,"h":146.9587,"l":146.9587,"n":1,"o":146.9587,"t":"2026-10-20T15:25:00Z","v":562,"vw":146.9587},{"c":146.95,"h":146.95,"l":146.95,"n":1,"o":146.95,"t":"2026-10-20T15:40:00Z","v":911,"vw":146.95},{"c":146.95,"h":146.95,"l":146.95,"n":1,"o":146.95,"t":"2026-10-20T16:00:00Z","v":100,"vw":146.95},{"c":146.8,"h":146.81,"l":146.8,"n":2,"o":146.81,"t":"2026-10-20T16:20:00Z","v":496,"vw":146.807238},{"c":146.85,"h":146.85,"l":146.85,"n":2,"o":146.85,"t":"2026-10-20T16:30:00Z","v":378,"vw":146.85},{"c":146.9652,"h":146.9652,"l":146.9652,"n":1,"o":146.9652,"t":"2026-10-20T16:50:00Z","v":193,"vw":146.9652},{"c":146.825,"h":146.825,"l":146.825,"n":1,"o":146.825,"t":"2026-10-20T17:10:00Z","v":844,"vw":146.825},{"c":146.9876,"h":146.9876,"l":146.9,"n":4,"o":146.9,"t":"2026-10-20T17:25:00Z","v":613,"vw":146.938774},{"c":147.03,"h":147.03,"l":147.03,"n":8,"o":147.03,"t":"2026-10-20T17:40:00Z","v":700,"vw":147.03},{"c":147.0836,"h":147.0836,"l":147.0836,"n":2,"o":147.0836,"t":"2026-10-20T17:50:00Z","v":102,"vw":147.0836},{"c":147.1496,"h":147.1496,"l":147.1496,"n":1,"o":147.1496,"t":"2026-10-20T17:55:00Z","v":211,"vw":147.1496},{"c":147.1213,"h":147.1213,"l":147.1213,"n":1,"o":147.1213,"t":"2026-10-20T18:40:00Z","v":100,"vw":147.1213},{"c":147.166,"h":147.18,"l":147.166,"n":3,"o":147.18,"t":"2026-10-20T18:55:00Z","v":1224,"vw":147.173006},{"c":147.135,"h":147.135,"l":147.135,"n":4,"o":147.135,"t":"2026-10-20T19:05:00Z","v":287,"vw":147.135},{"c":147.105,"h":147.105,"l":147.105,"n":3,"o":147.105,"t":"2026-10-20T19:15:00Z","v":105,"vw":147.105},{"c":147.04,"h":147.04,"l":147.04,"n":1,"o":147.04,"t":"2026-10-20T19:30:00Z","v":100,"vw":147.04},{"c":147.15,"h":147.23,"l":147.15,"n":6,"o":147.23,"t":"2026-10-20T19:50:00Z","v":859,"vw":147.216127},{"c":147.225,"h":147.225,"l":147.225,"n":3,"o":147.225,"t":"2026-10-20T19:55:00Z","v":590,"vw":147.225},{"c":147.33,"h":147.33,"l":147.33,"n":11,"o":147.33,"t":"2026-10-21T13:30:00Z","v":880,"vw":147.33},{"c":147.085,"h":147.085,"l":147.085,"n":1,"o":147.085,"t":"2026-10-21T14:25:00Z","v":200,"vw":147.085},{"c":147.175,"h":147.175,"l":147.175,"n":1,"o":147.175,"t":"2026-10-21T14:35:00Z","v":100,"vw":147.175},{"c":147.285,"h":147.285,"l":147.285,"n":1,"o":147.285,"t":"2026-10-21T14:55:00Z","v":100,"vw":147.285},{"c":147.24,"h":147.24,"l":147.24,"n":2,"o":147.24,"t":"2026-10-21T15:00:00Z","v":106,"vw":147.24},{"c":147.16,"h":147.19,"l":147.16,"n":2,"o":147.19,"t":"2026-10-21T15:05:00Z","v":1810,"vw":147.187762},{"c":147.26,"h":147.26,"l":147.26,"n":1,"o":147.26,"t":"2026-10-21T15:20:00Z","v":140,"vw":147.26},{"c":147.2,"h":147.27,"l":147.2,"n":3,"o":147.22,"t":"2026-10-21T15:30:00Z","v":1311,"vw":147.228009},{"c":147.33,"h":147.33,"l":147.33,"n":1,"o":147.33,"t":"2026-10-21T15:40:00Z","v":273,"vw":147.33},{"c":147.28,"h":147.28,"l":147.28,"n":1,"o":147.28,"t":"2026-10-21T16:25:00Z","v":271,"vw":147.28},{"c":147.3082,"h":147.3082,"l":147.3082,"n":1,"o":147.3082,"t":"2026-10-21T16:40:00Z","v":477,"vw":147.3082},{"c":147.25,"h":147.2793,"l":147.24,"n":5,"o":147.24,"t":"2026-10-21T16:45:00Z","v":498,"vw":147.26353},{"c":147.295,"h":147.295,"l":147.295,"n":3,"o":147.295,"t":"2026-10-21T17:00:00Z","v":139,"vw":147.295},{"c":147.28,"h":147.28,"l":147.28,"n":7,"o":147.28,"t":"2026-10-21T17:30:00Z","v":357,"vw":147.28},{"c":147.3,"h":147.3,"l":147.3,"n":2,"o":147.3,"t":"2026-10-21T17:35:00Z","v":101,"vw":147.3},{"c":147.27,"h":147.27,"l":147.25,"n":8,"o":147.25,"t":"2026-10-21T18:05:00Z","v":608,"vw":147.260992},{"c":147.354,"h":147.42,"l":147.354,"n":4,"o":147.42,"t":"2026-10-21T18:30:00Z","v":781,"vw":147.367218},{"c":147.375,"h":147.375,"l":147.375,"n":1,"o":147.375,"t":"2026-10-21T18:40:00Z","v":237,"vw":147.375},{"c":146.915,"h":146.965,"l":146.915,"n":2,"o":146.965,"t":"2026-10-21T19:00:00Z","v":348,"vw":146.938132},{"c":147.2,"h":147.2,"l":147.2,"n":3,"o":147.2,"t":"2026-10-21T19:50:00Z","v":102,"vw":147.2},{"c":147.17,"h":147.25,"l":147.17,"n":14,"o":147.25,"t":"2026-10-21T19:55:00Z","v":661,"vw":147.201667},{"c":146.925,"h":147.17,"l":146.925,"n":8,"o":147.17,"t":"2026-10-22T13:30:00Z","v":641,"vw":147.020984},{"c":147.351,"h":147.43,"l":147.351,"n":7,"o":147.3798,"t":"2026-10-22T14:20:00Z","v":753,"vw":147.388566},{"c":147.26,"h":147.26,"l":147.26,"n":2,"o":147.26,"t":"2026-10-22T14:25:00Z","v":400,"vw":147.26},{"c":146.91,"h":146.91,"l":146.91,"n":1,"o":146.91,"t":"2026-10-22T14:30:00Z","v":614,"vw":146.91},{"c":146.94,"h":146.94,"l":146.94,"n":10,"o":146.94,"t":"2026-10-22T14:35:00Z","v":200,"vw":146.94},{"c":146.97,"h":146.97,"l":146.97,"n":2,"o":146.97,"t":"2026-10-22T14:40:00Z","v":176,"vw":146.97},{"c":147.21,"h":147.21,"l":147.12,"n":2,"o":147.12,"t":"2026-10-22T15:00:00Z","v":777,"vw":147.152085},{"c":147.235,"h":147.235,"l":147.235,"n":1,"o":147.235,"t":"2026-10-22T15:15:00Z","v":203,"vw":147.235},{"c":147.5401,"h":147.5401,"l":147.5401,"n":2,"o":147.5401,"t":"2026-10-22T16:05:00Z","v":344,"vw":147.5401},{"c":147.61,"h":147.61,"l":147.61,"n":1,"o":147.61,"t":"2026-10-22T16:10:00Z","v":168,"vw":147.61},{"c":147.71,"h":147.7799,"l":147.71,"n":4,"o":147.7799,"t":"2026-10-22T16:30:00Z","v":1685,"vw":147.729645},{"c":147.6,"h":147.6,"l":147.4027,"n":44,"o":147.4027,"t":"2026-10-22T16:50:00Z","v":1734,"vw":147.459095},{"c":147.62,"h":147.62,"l":147.62,"n":3,"o":147.62,"t":"2026-10-22T16:55:00Z","v":180,"vw":147.62},{"c":147.6388,"h":147.6388,"l":147.6388,"n":3,"o":147.6388,"t":"2026-10-22T17:50:00Z","v":500,"vw":147.6388},{"c":147.635,"h":147.635,"l":147.635,"n":7,"o":147.635,"t":"2026-10-22T18:30:00Z","v":251,"vw":147.635},{"c":147.9,"h":147.9,"l":147.9,"n":3,"o":147.9,"t":"2026-10-22T19:00:00Z","v":107,"vw":147.9},{"c":147.9101,"h":147.9101,"l":147.9101,"n":1,"o":147.9101,"t":"2026-10-22T19:15:00Z","v":350,"vw":147.9101},{"c":148.0783,"h":148.0783,"l":148.0339,"n":5,"o":148.0339,"t":"2026-10-22T19:30:00Z","v":392,"vw":148.061179},{"c":148.0283,"h":148.0283,"l":148.0283,"n":4,"o":148.0283,"t":"2026-10-22T19:35:00Z","v":111,"vw":148.0283}],"history":[{"c":122.4772,"h":123.22,"l":122.47,"n":77,"o":123.19,"t":"2024-10-21T04:00:00Z","v":2036,"vw":122.701132},{"c":122.1799,"h":122.18,"l":121.87,"n":75,"o":122.17,"t":"2024-10-22T04:00:00Z","v":4628,"vw":121.985672},{"c":122.1451,"h":122.235,"l":121.66,"n":76,"o":121.66,"t":"2024-10-23T04:00:00Z","v":3833,"vw":122.018454},{"c":121.897,"h":122.31,"l":121.81,"n":67,"o":122.31,"t":"2024-10-24T04:00:00Z","v":8747,"vw":121.974961},{"c":121.25,"h":121.77,"l":121.25,"n":132,"o":121.76,"t":"2024-10-25T04:00:00Z","v":12543,"vw":121.620536},{"c":121.5454,"h":121.73,"l":121.49,"n":96,"o":121.49,"t":"2024-10-28T04:00:00Z","v":2831,"vw":121.623988},{"c":121.7265,"h":122,"l":121.23,"n":80,"o":121.41,"t":"2024-10-29T04:00:00Z","v":4703,"vw":121.794961},{"c":120.9704,"h":121.43,"l":120.9704,"n":140,"o":121.295,"t":"2024-10-30T04:00:00Z","v":7877,"vw":121.219843},{"c":120.3585,"h":120.8507,"l":120.3585,"n":81,"o":120.83,"t":"2024-10-31T04:00:00Z","v":3179,"vw":120.74251},{"c":120.599,"h":121.165,"l":120.5686,"n":81,"o":121.165,"t":"2024-11-01T04:00:00Z","v":2808,"vw":120.848811},{"c":120.42,"h":120.74,"l":120.4,"n":93,"o":120.74,"t":"2024-11-04T05:00:00Z","v":3689,"vw":120.637784},{"c":121.5476,"h":121.5476,"l":120.715,"n":79,"o":120.72,"t":"2024-11-05T05:00:00Z","v":5280,"vw":121.353168},{"c":124.2002,"h":124.22,"l":123.56,"n":61,"o":123.56,"t":"2024-11-06T05:00:00Z","v":1715,"vw":123.758833},{"c":125.086,"h":125.37,"l":124.87,"n":101,"o":125.26,"t":"2024-11-07T05:00:00Z","v":5694,"vw":125.197163},{"c":126.0449,"h":126.319,"l":125.19,"n":80,"o":125.19,"t":"2024-11-08T05:00:00Z","v":2889,"vw":126.017391},{"c":126.1541,"h":126.55,"l":126.14,"n":174,"o":126.14,"t":"2024-11-11T05:00:00Z","v":14236,"vw":126.288283},{"c":125.7352,"h":126.27,"l":125.4299,"n":101,"o":126.08,"t":"2024-11-12T05:00:00Z","v":7013,"vw":125.902343},{"c":125.4257,"h":125.98,"l":125.4257,"n":145,"o":125.98,"t":"2024-11-13T05:00:00Z","v":4738,"vw":125.700756},{"c":124.1056,"h":125.519,"l":124.1056,"n":89,"o":125.519,"t":"2024-11-14T05:00:00Z","v":2846,"vw":124.698544},{"c":123.1707,"h":123.8,"l":123.1707,"n":137,"o":123.71,"t":"2024-11-15T05:00:00Z","v":4630,"vw":123.454233},{"c":123.83,"h":123.985,"l":123.19,"n":135,"o":123.19,"t":"2024-11-18T05:00:00Z","v":7446,"vw":123.810761},{"c":123.8919,"h":123.8919,"l":123.0718,"n":420,"o":123.195,"t":"2024-11-19T05:00:00Z","v":10223,"vw":123.54287},{"c":124.54,"h":124.54,"l":123.67,"n":117,"o":123.95,"t":"2024-11-20T05:00:00Z","v":6532,"vw":124.038863},{"c":125.762,"h":125.83,"l":124.94,"n":124,"o":124.94,"t":"2024-11-21T05:00:00Z","v":7637,"vw":125.653986},{"c":126.54,"h":126.69,"l":126.2824,"n":163,"o":126.33,"t":"2024-11-22T05:00:00Z","v":15183,"vw":126.476979},{"c":127.29,"h":127.58,"l":127.2149,"n":144,"o":127.31,"t":"2024-11-25T05:00:00Z","v":5326,"vw":127.336799},{"c":127.9286,"h":127.9286,"l":127.24,"n":101,"o":127.59,"t":"2024-11-26T05:00:00Z","v":3387,"vw":127.556647},{"c":127.57,"h":128.36,"l":127.57,"n":135,"o":128.36,"t":"2024-11-27T05:00:00Z","v":3407,"vw":127.95131},{"c":127.7599,"h":127.98,"l":127.7599,"n":79,"o":127.85,"t":"2024-11-29T05:00:00Z","v":1491,"vw":127.887735},{"c":127.53,"h":127.78,"l":127.1,"n":126,"o":127.78,"t":"2024-12-02T05:00:00Z","v":4983,"vw":127.442839},{"c":127.27,"h":127.36,"l":127.24,"n":80,"o":127.34,"t":"2024-12-03T05:00:00Z","v":2825,"vw":127.299455},{"c":127.3057,"h":127.47,"l":127.05,"n":97,"o":127.11,"t":"2024-12-04T05:00:00Z","v":7720,"vw":127.146232},{"c":126.9107,"h":127.56,"l":126.9107,"n":95,"o":127.56,"t":"2024-12-05T05:00:00Z","v":4541,"vw":127.080464},{"c":126.4431,"h":127.2,"l":126.28,"n":107,"o":127.16,"t":"2024-12-06T05:00:00Z","v":3347,"vw":126.624331},{"c":125.3513,"h":125.93,"l":125.3513,"n":141,"o":125.93,"t":"2024-12-09T05:00:00Z","v":11085,"vw":125.72582},{"c":125.22,"h":125.57,"l":124.99,"n":102,"o":124.99,"t":"2024-12-10T05:00:00Z","v":7970,"vw":125.366629},{"c":125.01,"h":125.52,"l":125.01,"n":127,"o":125.36,"t":"2024-12-11T05:00:00Z","v":13780,"vw":125.30194},{"c":124.99,"h":125.24,"l":124.91,"n":113,"o":124.91,"t":"2024-12-12T05:00:00Z","v":11266,"vw":125.105076},{"c":124.79,"h":124.87,"l":124.66,"n":97,"o":124.775,"t":"2024-12-13T05:00:00Z","v":5627,"vw":124.788928},{"c":124.42,"h":125.14,"l":124.34,"n":155,"o":125.14,"t":"2024-12-16T05:00:00Z","v":15189,"vw":124.823476},{"c":123.83,"h":124.2329,"l":123.639,"n":137,"o":124.02,"t":"2024-12-17T05:00:00Z","v":9843,"vw":123.868927},{"c":121.19,"h":124.01,"l":121.19,"n":115,"o":124.01,"t":"2024-12-18T05:00:00Z","v":6237,"vw":123.483011},{"c":121.19,"h":121.91,"l":121.19,"n":112,"o":121.91,"t":"2024-12-19T05:00:00Z","v":4767,"vw":121.409623},{"c":122.019,"h":122.78,"l":120.955,"n":104,"o":120.955,"t":"2024-12-20T05:00:00Z","v":5927,"vw":122.273682},{"c":121.45,"h":121.45,"l":120.6,"n":288,"o":121.04,"t":"2024-12-23T05:00:00Z","v":15570,"vw":121.057069},{"c":122.29,"h":122.29,"l":121.39,"n":184,"o":121.84,"t":"2024-12-24T05:00:00Z","v":14428,"vw":121.877309},{"c":122.44,"h":122.63,"l":121.935,"n":203,"o":122.22,"t":"2024-12-26T05:00:00Z","v":17143,"vw":122.31445},{"c":121.74,"h":122.3478,"l":121.215,"n":217,"o":122.16,"t":"2024-12-27T05:00:00Z","v":15238,"vw":121.715966},{"c":120.54,"h":120.96,"l":119.91,"n":168,"o":120.96,"t":"2024-12-30T05:00:00Z","v":12318,"vw":120.682975},{"c":120.5093,"h":120.786,"l":120.29,"n":129,"o":120.73,"t":"2024-12-31T05:00:00Z","v":5329,"vw":120.545732},{"c":120.42,"h":121.19,"l":120.135,"n":181,"o":121.19,"t":"2025-01-02T05:00:00Z","v":11171,"vw":120.715401},{"c":121.31,"h":121.485,"l":120.8812,"n":139,"o":121,"t":"2025-01-03T05:00:00Z","v":12259,"vw":121.233193},{"c":120.68,"h":121.71,"l":120.58,"n":185,"o":121.71,"t":"2025-01-06T05:00:00Z","v":12174,"vw":121.082304},{"c":120.2624,"h":120.94,"l":120.075,"n":175,"o":120.81,"t":"2025-01-07T05:00:00Z","v":11765,"vw":120.690218},{"c":121.0419,"h":121.0419,"l":120,"n":116,"o":120.09,"t":"2025-01-08T05:00:00Z","v":12617,"vw":120.485145},{"c":119.38,"h":120.53,"l":119.28,"n":208,"o":120.53,"t":"2025-01-10T05:00:00Z","v":9782,"vw":119.748219},{"c":119.9107,"h":119.9107,"l":118.945,"n":230,"o":119.09,"t":"2025-01-13T05:00:00Z","v":13618,"vw":119.646169},{"c":120.74,"h":120.74,"l":119.955,"n":226,"o":120.12,"t":"2025-01-14T05:00:00Z","v":44604,"vw":120.580274},{"c":121.4372,"h":122.05,"l":121.13,"n":123,"o":122.05,"t":"2025-01-15T05:00:00Z","v":4381,"vw":121.53269},{"c":122.21,"h":122.3496,"l":121.38,"n":136,"o":121.38,"t":"2025-01-16T05:00:00Z","v":10508,"vw":122.056429},{"c":122.7361,"h":123.12,"l":122.65,"n":136,"o":123.03,"t":"2025-01-17T05:00:00Z","v":8501,"vw":122.993313},{"c":123.81,"h":123.89,"l":123.34,"n":217,"o":123.34,"t":"2025-01-21T05:00:00Z","v":18874,"vw":123.728139},{"c":123,"h":124.08,"l":122.99,"n":228,"o":124.08,"t":"2025-01-22T05:00:00Z","v":22705,"vw":123.337426},{"c":123.3095,"h":123.3095,"l":122.525,"n":159,"o":123.08,"t":"2025-01-23T05:00:00Z","v":15453,"vw":123.068046},{"c":123.33,"h":123.52,"l":123.18,"n":162,"o":123.41,"t":"2025-01-24T05:00:00Z","v":11448,"vw":123.325832},{"c":124.3656,"h":124.4,"l":122.69,"n":170,"o":122.69,"t":"2025-01-27T05:00:00Z","v":10847,"vw":123.887579},{"c":123.9658,"h":124.63,"l":123.6301,"n":120,"o":124.63,"t":"2025-01-28T05:00:00Z","v":9682,"vw":124.189571},{"c":123.671,"h":124.3,"l":123.671,"n":107,"o":124.23,"t":"2025-01-29T05:00:00Z","v":8767,"vw":124.121426},{"c":125.49,"h":125.63,"l":124.55,"n":142,"o":124.55,"t":"2025-01-30T05:00:00Z","v":9844,"vw":125.483394},{"c":124.85,"h":125.775,"l":124.665,"n":150,"o":125.37,"t":"2025-01-31T05:00:00Z","v":8627,"vw":125.40355},{"c":125.22,"h":125.4875,"l":123.57,"n":182,"o":123.57,"t":"2025-02-03T05:00:00Z","v":6538,"vw":124.782992},{"c":125.5,"h":125.5,"l":125,"n":203,"o":125.17,"t":"2025-02-04T05:00:00Z","v":9260,"vw":125.36164},{"c":126.2925,"h":126.33,"l":125.44,"n":213,"o":125.54,"t":"2025-02-05T05:00:00Z","v":18539,"vw":126.055832},{"c":125.9182,"h":126.33,"l":125.61,"n":100,"o":126.33,"t":"2025-02-06T05:00:00Z","v":5128,"vw":125.918283},{"c":125.53,"h":126.17,"l":125.51,"n":79,"o":126.17,"t":"2025-02-07T05:00:00Z","v":4339,"vw":125.750308},{"c":125.9328,"h":126.24,"l":125.65,"n":154,"o":126.24,"t":"2025-02-10T05:00:00Z","v":7922,"vw":125.921004},{"c":126.3407,"h":126.3407,"l":125.94,"n":100,"o":125.988,"t":"2025-02-11T05:00:00Z","v":4095,"vw":126.054131},{"c":126.0867,"h":126.325,"l":125.64,"n":138,"o":125.64,"t":"2025-02-12T05:00:00Z","v":8929,"vw":126.018305},{"c":127.28,"h":127.28,"l":126.3899,"n":144,"o":126.57,"t":"2025-02-13T05:00:00Z","v":11236,"vw":126.650454},{"c":126.5652,"h":127.73,"l":126.5652,"n":127,"o":127.46,"t":"2025-02-14T05:00:00Z","v":5664,"vw":127.138255},{"c":126.85,"h":126.89,"l":126.018,"n":182,"o":126.55,"t":"2025-02-18T05:00:00Z","v":10428,"vw":126.539325},{"c":127.76,"h":127.8293,"l":126.77,"n":102,"o":127.28,"t":"2025-02-19T05:00:00Z","v":5459,"vw":127.427454},{"c":127.96,"h":127.99,"l":127.3,"n":205,"o":127.73,"t":"2025-02-20T05:00:00Z","v":11882,"vw":127.548011},{"c":127.412,"h":128.07,"l":127.25,"n":175,"o":127.99,"t":"2025-02-21T05:00:00Z","v":7869,"vw":127.647444},{"c":127.94,"h":128.46,"l":127.465,"n":250,"o":127.84,"t":"2025-02-24T05:00:00Z","v":15730,"vw":128.062159},{"c":128.2699,"h":128.44,"l":127.935,"n":216,"o":127.97,"t":"2025-02-25T05:00:00Z","v":15738,"vw":128.173259},{"c":127.43,"h":128.65,"l":127.43,"n":197,"o":128.65,"t":"2025-02-26T05:00:00Z","v":10642,"vw":128.077099},{"c":126.6499,"h":127.61,"l":126.6499,"n":248,"o":127.43,"t":"2025-02-27T05:00:00Z","v":19628,"vw":127.312653},{"c":128.06,"h":128.06,"l":126.36,"n":206,"o":126.71,"t":"2025-02-28T05:00:00Z","v":16594,"vw":126.901062},{"c":127.61,"h":128.81,"l":127.23,"n":315,"o":128.31,"t":"2025-03-03T05:00:00Z","v":23977,"vw":128.229092},{"c":126.3577,"h":127.69,"l":126.3577,"n":285,"o":127.21,"t":"2025-03-04T05:00:00Z","v":19687,"vw":127.268966},{"c":126.82,"h":126.965,"l":125.5,"n":172,"o":125.92,"t":"2025-03-05T05:00:00Z","v":12742,"vw":126.262334},{"c":125.9782,"h":126.25,"l":125.3459,"n":185,"o":126.07,"t":"2025-03-06T05:00:00Z","v":15117,"vw":125.771211},{"c":127.46,"h":127.59,"l":125.72,"n":242,"o":125.94,"t":"2025-03-07T05:00:00Z","v":22189,"vw":126.847711},{"c":126.62,"h":128.0082,"l":125.7635,"n":471,"o":126.52,"t":"2025-03-10T04:00:00Z","v":56216,"vw":127.008085},{"c":124.49,"h":126.3,"l":124.16,"n":743,"o":126.3,"t":"2025-03-11T04:00:00Z","v":221353,"vw":124.724374},{"c":123.56,"h":124.6,"l":123.105,"n":341,"o":124.6,"t":"2025-03-12T04:00:00Z","v":30693,"vw":123.701582},{"c":123.12,"h":124.1074,"l":122.78,"n":337,"o":123.56,"t":"2025-03-13T04:00:00Z","v":23620,"vw":123.287219},{"c":124.5,"h":124.5,"l":123.2596,"n":296,"o":123.54,"t":"2025-03-14T04:00:00Z","v":18118,"vw":124.043139},{"c":125.74,"h":126.17,"l":124.4,"n":290,"o":124.4,"t":"2025-03-17T04:00:00Z","v":13675,"vw":125.317353},{"c":125.5,"h":125.98,"l":125.005,"n":221,"o":125.98,"t":"2025-03-18T04:00:00Z","v":40620,"vw":125.555083},{"c":126.01,"h":126.25,"l":125.2561,"n":210,"o":125.6,"t":"2025-03-19T04:00:00Z","v":16385,"vw":125.626454},{"c":125.56,"h":125.94,"l":125.2613,"n":219,"o":125.69,"t":"2025-03-20T04:00:00Z","v":20579,"vw":125.566598},{"c":124.92,"h":125.041,"l":124.48,"n":162,"o":124.74,"t":"2025-03-21T04:00:00Z","v":10184,"vw":124.879598},{"c":126.091,"h":126.21,"l":125.33,"n":300,"o":125.48,"t":"2025-03-24T04:00:00Z","v":26593,"vw":125.786236},{"c":125.5234,"h":125.89,"l":125.369,"n":254,"o":125.57,"t":"2025-03-25T04:00:00Z","v":33051,"vw":125.672163},{"c":125.9111,"h":126.25,"l":125.47,"n":313,"o":125.47,"t":"2025-03-26T04:00:00Z","v":16025,"vw":125.949077},{"c":126.511,"h":126.71,"l":125.785,"n":255,"o":125.94,"t":"2025-03-27T04:00:00Z","v":24677,"vw":126.425609},{"c":125.5698,"h":126.6099,"l":125.33,"n":249,"o":126.38,"t":"2025-03-28T04:00:00Z","v":19285,"vw":125.66094},{"c":126.74,"h":126.905,"l":125,"n":488,"o":125.1,"t":"2025-03-31T04:00:00Z","v":57353,"vw":126.438319},{"c":126.69,"h":127.08,"l":125.83,"n":364,"o":126.43,"t":"2025-04-01T04:00:00Z","v":32779,"vw":126.521797},{"c":126.73,"h":126.8,"l":125.98,"n":226,"o":126.13,"t":"2025-04-02T04:00:00Z","v":18061,"vw":126.459434},{"c":124.34,"h":125.5822,"l":124.07,"n":364,"o":124.07,"t":"2025-04-03T04:00:00Z","v":18139,"vw":124.940396},{"c":117.71,"h":122.71,"l":117.71,"n":607,"o":122.35,"t":"2025-04-04T04:00:00Z","v":47427,"vw":120.322653},{"c":116.05,"h":119.38,"l":113.43,"n":1213,"o":114.24,"t":"2025-04-07T04:00:00Z","v":118629,"vw":115.710317},{"c":114.53,"h":118.88,"l":113.49,"n":577,"o":118.78,"t":"2025-04-08T04:00:00Z","v":253863,"vw":114.086642},{"c":120.26,"h":120.688,"l":112.97,"n":410,"o":113.37,"t":"2025-04-09T04:00:00Z","v":45365,"vw":118.212366},{"c":118.3121,"h":119.2,"l":115.73,"n":262,"o":119.2,"t":"2025-04-10T04:00:00Z","v":16214,"vw":118.431498},{"c":120.04,"h":120.3229,"l":117.5501,"n":234,"o":118.37,"t":"2025-04-11T04:00:00Z","v":11347,"vw":119.217171},{"c":121.49,"h":121.9,"l":120.67,"n":305,"o":121.79,"t":"2025-04-14T04:00:00Z","v":19760,"vw":121.477547},{"c":121.27,"h":122.01,"l":121.14,"n":232,"o":121.9,"t":"2025-04-15T04:00:00Z","v":27137,"vw":121.441085},{"c":120.03,"h":121.81,"l":119.43,"n":295,"o":121.18,"t":"2025-04-16T04:00:00Z","v":19111,"vw":120.806294},{"c":120.78,"h":121.63,"l":120.14,"n":224,"o":120.14,"t":"2025-04-17T04:00:00Z","v":28511,"vw":121.170341},{"c":118.85,"h":120.225,"l":117.76,"n":310,"o":120.08,"t":"2025-04-21T04:00:00Z","v":23780,"vw":118.710223},{"c":120.9,"h":121.01,"l":119.46,"n":244,"o":119.46,"t":"2025-04-22T04:00:00Z","v":16447,"vw":120.396407},{"c":121.27,"h":122.43,"l":120.5301,"n":217,"o":122.43,"t":"2025-04-23T04:00:00Z","v":19043,"vw":121.264407},{"c":121.9494,"h":122.07,"l":121.0348,"n":271,"o":121.41,"t":"2025-04-24T04:00:00Z","v":41960,"vw":121.834667},{"c":121.83,"h":121.91,"l":120.58,"n":233,"o":121.91,"t":"2025-04-25T04:00:00Z","v":18339,"vw":121.310178},{"c":122.26,"h":122.26,"l":121.32,"n":205,"o":122.095,"t":"2025-04-28T04:00:00Z","v":10605,"vw":121.964851},{"c":123.2016,"h":123.43,"l":121.705,"n":324,"o":121.95,"t":"2025-04-29T04:00:00Z","v":13845,"vw":122.456528},{"c":123.9,"h":123.9,"l":121.6149,"n":298,"o":122.57,"t":"2025-04-30T04:00:00Z","v":37731,"vw":122.932884},{"c":122.98,"h":123.78,"l":122.9693,"n":296,"o":123.75,"t":"2025-05-01T04:00:00Z","v":18372,"vw":123.360279},{"c":124.14,"h":124.18,"l":123.72,"n":221,"o":123.87,"t":"2025-05-02T04:00:00Z","v":17915,"vw":123.950213},{"c":123.803,"h":124.27,"l":123.415,"n":227,"o":123.67,"t":"2025-05-05T04:00:00Z","v":17212,"vw":123.875235},{"c":123.19,"h":124.625,"l":122.98,"n":175,"o":123.2,"t":"2025-05-06T04:00:00Z","v":13694,"vw":123.460267},{"c":124.13,"h":124.399,"l":123.53,"n":605,"o":123.66,"t":"2025-05-07T04:00:00Z","v":86516,"vw":123.951569},{"c":123.85,"h":124.8462,"l":123.8,"n":410,"o":124.63,"t":"2025-05-08T04:00:00Z","v":28718,"vw":124.485217},{"c":124.05,"h":124.32,"l":123.8,"n":312,"o":124.28,"t":"2025-05-09T04:00:00Z","v":21471,"vw":124.060008},{"c":125.26,"h":125.63,"l":124.38,"n":393,"o":125.63,"t":"2025-05-12T04:00:00Z","v":31222,"vw":124.96335},{"c":124.88,"h":125.29,"l":124.75,"n":407,"o":125.29,"t":"2025-05-13T04:00:00Z","v":35741,"vw":125.065326},{"c":124.03,"h":125.03,"l":123.86,"n":241,"o":125.03,"t":"2025-05-14T04:00:00Z","v":37789,"vw":124.066859},{"c":125.97,"h":126.03,"l":124,"n":253,"o":124,"t":"2025-05-15T04:00:00Z","v":39652,"vw":125.558648},{"c":127.31,"h":127.31,"l":126.34,"n":158,"o":126.34,"t":"2025-05-16T04:00:00Z","v":8108,"vw":126.865202},{"c":127.46,"h":127.47,"l":126.35,"n":249,"o":126.35,"t":"2025-05-19T04:00:00Z","v":21466,"vw":127.152751},{"c":127.43,"h":127.7,"l":127.1048,"n":197,"o":127.51,"t":"2025-05-20T04:00:00Z","v":11326,"vw":127.404274},{"c":125.94,"h":127.06,"l":125.783,"n":176,"o":127.05,"t":"2025-05-21T04:00:00Z","v":13703,"vw":126.662884},{"c":125.26,"h":126.3999,"l":124.93,"n":413,"o":125.66,"t":"2025-05-22T04:00:00Z","v":34154,"vw":125.5298},{"c":125.25,"h":125.465,"l":124.46,"n":159,"o":124.47,"t":"2025-05-23T04:00:00Z","v":9830,"vw":125.016295},{"c":126.62,"h":126.7092,"l":125.47,"n":258,"o":126.16,"t":"2025-05-27T04:00:00Z","v":15610,"vw":126.216639},{"c":125.98,"h":126.915,"l":125.98,"n":194,"o":126.7,"t":"2025-05-28T04:00:00Z","v":12252,"vw":126.379728},{"c":126.23,"h":126.66,"l":125.46,"n":184,"o":126.45,"t":"2025-05-29T04:00:00Z","v":27076,"vw":125.973445},{"c":126.79,"h":126.9,"l":125.99,"n":147,"o":125.99,"t":"2025-05-30T04:00:00Z","v":7551,"vw":126.585141},{"c":126.965,"h":126.965,"l":125.845,"n":186,"o":126.79,"t":"2025-06-02T04:00:00Z","v":8642,"vw":126.554559},{"c":127.35,"h":127.39,"l":126.605,"n":233,"o":126.87,"t":"2025-06-03T04:00:00Z","v":16802,"vw":127.060808},{"c":127.13,"h":127.76,"l":127.13,"n":266,"o":127.47,"t":"2025-06-04T04:00:00Z","v":17145,"vw":127.578187},{"c":126.83,"h":127.27,"l":126.77,"n":241,"o":127.27,"t":"2025-06-05T04:00:00Z","v":12386,"vw":126.924345},{"c":127.7324,"h":127.7503,"l":127.34,"n":222,"o":127.48,"t":"2025-06-06T04:00:00Z","v":9934,"vw":127.557907},{"c":127.57,"h":128.19,"l":127.01,"n":241,"o":128.19,"t":"2025-06-09T04:00:00Z","v":14854,"vw":127.661999},{"c":128.03,"h":128.2,"l":127.78,"n":211,"o":127.99,"t":"2025-06-10T04:00:00Z","v":17079,"vw":127.95611},{"c":127.78,"h":128.12,"l":127.46,"n":178,"o":127.76,"t":"2025-06-11T04:00:00Z","v":8304,"vw":127.908197},{"c":128.18,"h":128.18,"l":127.6,"n":172,"o":127.99,"t":"2025-06-12T04:00:00Z","v":11929,"vw":127.953584},{"c":127,"h":127.96,"l":126.915,"n":213,"o":127.65,"t":"2025-06-13T04:00:00Z","v":8256,"vw":127.361283},{"c":127.56,"h":128.035,"l":127.26,"n":194,"o":127.33,"t":"2025-06-16T04:00:00Z","v":9834,"vw":127.528801},{"c":126.95,"h":127.52,"l":126.87,"n":187,"o":127.28,"t":"2025-06-17T04:00:00Z","v":10180,"vw":127.19785},{"c":126.73,"h":127.4073,"l":126.67,"n":258,"o":127.29,"t":"2025-06-18T04:00:00Z","v":12797,"vw":127.10414},{"c":126.02,"h":126.56,"l":125.78,"n":247,"o":126.56,"t":"2025-06-20T04:00:00Z","v":13219,"vw":126.189369},{"c":127.21,"h":127.21,"l":126.02,"n":274,"o":126.04,"t":"2025-06-23T04:00:00Z","v":14982,"vw":126.587049},{"c":127.71,"h":127.83,"l":126.89,"n":325,"o":127.83,"t":"2025-06-24T04:00:00Z","v":17462,"vw":127.483448},{"c":126.59,"h":127.62,"l":126.57,"n":227,"o":127.62,"t":"2025-06-25T04:00:00Z","v":14271,"vw":126.845917},{"c":127.16,"h":127.2,"l":126.68,"n":212,"o":126.69,"t":"2025-06-26T04:00:00Z","v":11555,"vw":126.871037},{"c":127.53,"h":127.939,"l":126.92,"n":295,"o":127.14,"t":"2025-06-27T04:00:00Z","v":14742,"vw":127.464322},{"c":128.23,"h":128.24,"l":127.35,"n":510,"o":127.77,"t":"2025-06-30T04:00:00Z","v":24656,"vw":127.675091},{"c":128.92,"h":129.209,"l":127.81,"n":331,"o":127.82,"t":"2025-07-01T04:00:00Z","v":17869,"vw":128.773857},{"c":128.67,"h":128.97,"l":128.04,"n":315,"o":128.97,"t":"2025-07-02T04:00:00Z","v":17256,"vw":128.497227},{"c":129.44,"h":129.525,"l":128.2912,"n":139,"o":128.61,"t":"2025-07-03T04:00:00Z","v":9027,"vw":129.133815},{"c":128.58,"h":129.3,"l":128.1485,"n":386,"o":129.07,"t":"2025-07-07T04:00:00Z","v":14722,"vw":128.788264},{"c":128.42,"h":128.7652,"l":128.17,"n":294,"o":128.53,"t":"2025-07-08T04:00:00Z","v":22825,"vw":128.504166},{"c":128.4,"h":128.4799,"l":127.78,"n":223,"o":128.44,"t":"2025-07-09T04:00:00Z","v":14557,"vw":128.155695},{"c":128.4,"h":128.82,"l":128.145,"n":298,"o":128.17,"t":"2025-07-10T04:00:00Z","v":13540,"vw":128.55234},{"c":127.49,"h":127.94,"l":127.335,"n":241,"o":127.94,"t":"2025-07-11T04:00:00Z","v":13006,"vw":127.604219},{"c":128.04,"h":128.05,"l":127.14,"n":249,"o":127.14,"t":"2025-07-14T04:00:00Z","v":15177,"vw":127.736498},{"c":126.85,"h":128.24,"l":126.84,"n":222,"o":128.13,"t":"2025-07-15T04:00:00Z","v":12584,"vw":127.306761},{"c":127.47,"h":127.51,"l":126.4272,"n":197,"o":127,"t":"2025-07-16T04:00:00Z","v":9665,"vw":127.134946},{"c":127.65,"h":127.759,"l":127.315,"n":192,"o":127.37,"t":"2025-07-17T04:00:00Z","v":11109,"vw":127.564176},{"c":127.5,"h":128.04,"l":127.32,"n":171,"o":127.91,"t":"2025-07-18T04:00:00Z","v":10364,"vw":127.741923},{"c":127.5837,"h":128.19,"l":127.537,"n":256,"o":127.97,"t":"2025-07-21T04:00:00Z","v":8983,"vw":127.929763},{"c":128.6049,"h":128.64,"l":127.5837,"n":168,"o":127.5837,"t":"2025-07-22T04:00:00Z","v":11766,"vw":128.339458},{"c":128.5397,"h":128.5397,"l":128.0799,"n":172,"o":128.0845,"t":"2025-07-23T04:00:00Z","v":6730,"vw":128.260591},{"c":128.2753,"h":128.47,"l":128.165,"n":162,"o":128.36,"t":"2025-07-24T04:00:00Z","v":6020,"vw":128.359883},{"c":128.33,"h":128.4713,"l":128.01,"n":195,"o":128.41,"t":"2025-07-25T04:00:00Z","v":12917,"vw":128.192154},{"c":127.6275,"h":128.49,"l":127.6236,"n":288,"o":128.49,"t":"2025-07-28T04:00:00Z","v":19967,"vw":127.731076},{"c":128.04,"h":128.22,"l":127.82,"n":262,"o":127.82,"t":"2025-07-29T04:00:00Z","v":20952,"vw":128.035836},{"c":127.795,"h":128.7113,"l":127.3799,"n":165,"o":128.22,"t":"2025-07-30T04:00:00Z","v":19064,"vw":128.453302},{"c":126.84,"h":128.0999,"l":126.84,"n":166,"o":127.59,"t":"2025-07-31T04:00:00Z","v":8455,"vw":127.652806},{"c":126.349,"h":126.685,"l":125.8622,"n":179,"o":126.58,"t":"2025-08-01T04:00:00Z","v":12552,"vw":126.283696},{"c":127.74,"h":127.74,"l":126.64,"n":178,"o":126.64,"t":"2025-08-04T04:00:00Z","v":10568,"vw":127.444374},{"c":127.359,"h":128,"l":127.359,"n":165,"o":128,"t":"2025-08-05T04:00:00Z","v":6054,"vw":127.478263},{"c":127.6233,"h":127.855,"l":127.2877,"n":176,"o":127.49,"t":"2025-08-06T04:00:00Z","v":9058,"vw":127.75151},{"c":127.66,"h":128.51,"l":127.225,"n":149,"o":128.51,"t":"2025-08-07T04:00:00Z","v":10155,"vw":127.65846},{"c":128.03,"h":128.33,"l":127.77,"n":243,"o":127.77,"t":"2025-08-08T04:00:00Z","v":17870,"vw":128.134152},{"c":127.9256,"h":128.74,"l":127.9256,"n":202,"o":128.74,"t":"2025-08-11T04:00:00Z","v":10984,"vw":128.529773},{"c":129.11,"h":129.11,"l":128.2201,"n":147,"o":128.29,"t":"2025-08-12T04:00:00Z","v":6173,"vw":128.636954},{"c":130.6105,"h":130.6105,"l":129.48,"n":164,"o":129.67,"t":"2025-08-13T04:00:00Z","v":15878,"vw":129.936152},{"c":129.77,"h":130.21,"l":129.511,"n":127,"o":130.21,"t":"2025-08-14T04:00:00Z","v":10044,"vw":129.800548},{"c":129.3812,"h":129.88,"l":129.38,"n":158,"o":129.88,"t":"2025-08-15T04:00:00Z","v":9097,"vw":129.595566},{"c":129.38,"h":129.8399,"l":129.38,"n":177,"o":129.3812,"t":"2025-08-18T04:00:00Z","v":9413,"vw":129.523577},{"c":129.9795,"h":130.3,"l":129.485,"n":167,"o":129.56,"t":"2025-08-19T04:00:00Z","v":8606,"vw":129.839707},{"c":130.58,"h":130.71,"l":130,"n":179,"o":130,"t":"2025-08-20T04:00:00Z","v":9271,"vw":130.442686},{"c":130.3793,"h":130.57,"l":130.15,"n":189,"o":130.27,"t":"2025-08-21T04:00:00Z","v":12144,"vw":130.347447},{"c":131.6438,"h":132.0026,"l":130.79,"n":126,"o":130.79,"t":"2025-08-22T04:00:00Z","v":5284,"vw":131.726474},{"c":130.6761,"h":131.61,"l":130.66,"n":175,"o":131.43,"t":"2025-08-25T04:00:00Z","v":9672,"vw":131.159997},{"c":130.609,"h":130.77,"l":130.3667,"n":135,"o":130.7,"t":"2025-08-26T04:00:00Z","v":5144,"vw":130.546402},{"c":131.1504,"h":131.1504,"l":130.33,"n":141,"o":130.33,"t":"2025-08-27T04:00:00Z","v":5327,"vw":130.760055},{"c":130.8739,"h":131.35,"l":130.51,"n":170,"o":131.35,"t":"2025-08-28T04:00:00Z","v":8452,"vw":130.842758},{"c":130.76,"h":130.83,"l":130.5447,"n":132,"o":130.83,"t":"2025-08-29T04:00:00Z","v":7427,"vw":130.664999},{"c":130.1899,"h":130.2805,"l":129.62,"n":207,"o":129.62,"t":"2025-09-02T04:00:00Z","v":7628,"vw":129.809724},{"c":130.25,"h":130.25,"l":129.6138,"n":166,"o":130.12,"t":"2025-09-03T04:00:00Z","v":13601,"vw":129.959233},{"c":131.02,"h":131.02,"l":130.1935,"n":155,"o":130.29,"t":"2025-09-04T04:00:00Z","v":9257,"vw":130.596625},{"c":130.8602,"h":131.365,"l":130.359,"n":176,"o":131.365,"t":"2025-09-05T04:00:00Z","v":7994,"vw":130.637335},{"c":131.1324,"h":131.1324,"l":130.26,"n":208,"o":130.74,"t":"2025-09-08T04:00:00Z","v":13243,"vw":130.578138},{"c":130.9153,"h":131.12,"l":130.5301,"n":200,"o":131.12,"t":"2025-09-09T04:00:00Z","v":5712,"vw":130.774555},{"c":130.1465,"h":130.91,"l":129.8,"n":421,"o":130.91,"t":"2025-09-10T04:00:00Z","v":23160,"vw":130.129441},{"c":131.95,"h":131.95,"l":130.47,"n":169,"o":130.49,"t":"2025-09-11T04:00:00Z","v":9906,"vw":131.327126},{"c":131.175,"h":131.69,"l":131.175,"n":130,"o":131.69,"t":"2025-09-12T04:00:00Z","v":2892,"vw":131.465606},{"c":130.8272,"h":131.53,"l":130.8001,"n":170,"o":131.53,"t":"2025-09-15T04:00:00Z","v":7947,"vw":131.095465},{"c":130.5548,"h":130.8272,"l":130.432,"n":187,"o":130.8272,"t":"2025-09-16T04:00:00Z","v":14470,"vw":130.537282},{"c":131.02,"h":131.925,"l":130.57,"n":182,"o":130.57,"t":"2025-09-17T04:00:00Z","v":10937,"vw":131.067601},{"c":131.6881,"h":131.81,"l":131.32,"n":156,"o":131.32,"t":"2025-09-18T04:00:00Z","v":5556,"vw":131.580269},{"c":131.37,"h":131.6863,"l":131.0789,"n":170,"o":131.62,"t":"2025-09-19T04:00:00Z","v":13031,"vw":131.306253},{"c":131.5882,"h":131.654,"l":131.1644,"n":178,"o":131.18,"t":"2025-09-22T04:00:00Z","v":12535,"vw":131.372954},{"c":131.6681,"h":132.0876,"l":131.57,"n":167,"o":131.74,"t":"2025-09-23T04:00:00Z","v":8229,"vw":131.741738},{"c":130.8267,"h":131.4986,"l":130.77,"n":186,"o":131.08,"t":"2025-09-24T04:00:00Z","v":5920,"vw":131.004061},{"c":130.0796,"h":130.6899,"l":129.7944,"n":316,"o":130.52,"t":"2025-09-25T04:00:00Z","v":11806,"vw":130.084271},{"c":131.1318,"h":131.1318,"l":130.385,"n":164,"o":130.43,"t":"2025-09-26T04:00:00Z","v":10843,"vw":130.780593},{"c":131.01,"h":131.72,"l":130.815,"n":185,"o":131.72,"t":"2025-09-29T04:00:00Z","v":9366,"vw":131.094793},{"c":131.308,"h":131.308,"l":130.66,"n":177,"o":130.66,"t":"2025-09-30T04:00:00Z","v":6486,"vw":130.97078},{"c":130.6823,"h":131,"l":130.389,"n":149,"o":131,"t":"2025-10-01T04:00:00Z","v":6352,"vw":130.666832},{"c":130.505,"h":130.77,"l":130.21,"n":203,"o":130.77,"t":"2025-10-02T04:00:00Z","v":15501,"vw":130.585262},{"c":130.5632,"h":131.4604,"l":130.55,"n":171,"o":130.55,"t":"2025-10-03T04:00:00Z","v":9685,"vw":130.905339},{"c":130.4493,"h":130.99,"l":130.28,"n":205,"o":130.99,"t":"2025-10-06T04:00:00Z","v":10880,"vw":130.484631},{"c":129.7977,"h":130.6,"l":129.71,"n":201,"o":130.6,"t":"2025-10-07T04:00:00Z","v":9214,"vw":129.915283},{"c":130.26,"h":130.27,"l":129.75,"n":190,"o":130.08,"t":"2025-10-08T04:00:00Z","v":10871,"vw":130.06074},{"c":129.1979,"h":130.54,"l":129.11,"n":182,"o":130.54,"t":"2025-10-09T04:00:00Z","v":11338,"vw":129.81343},{"c":127.3227,"h":129.7373,"l":127.3227,"n":264,"o":129.41,"t":"2025-10-10T04:00:00Z","v":11476,"vw":128.708947},{"c":128.4763,"h":128.52,"l":127.8,"n":195,"o":128.35,"t":"2025-10-13T04:00:00Z","v":12473,"vw":128.271079},{"c":129.4994,"h":129.705,"l":127.67,"n":190,"o":127.67,"t":"2025-10-14T04:00:00Z","v":11988,"vw":128.734073},{"c":129.7117,"h":130.3,"l":129.1023,"n":159,"o":129.98,"t":"2025-10-15T04:00:00Z","v":6528,"vw":129.776347},{"c":128.5735,"h":130.0163,"l":128.4715,"n":184,"o":130,"t":"2025-10-16T04:00:00Z","v":10005,"vw":129.288116},{"c":129.6022,"h":129.71,"l":128.5735,"n":158,"o":128.5735,"t":"2025-10-17T04:00:00Z","v":10541,"vw":129.237432},{"c":130.7,"h":130.74,"l":129.66,"n":198,"o":129.66,"t":"2025-10-20T04:00:00Z","v":15052,"vw":130.400387},{"c":130.966,"h":131.1099,"l":130.52,"n":219,"o":130.52,"t":"2025-10-21T04:00:00Z","v":14273,"vw":130.941937},{"c":130.4902,"h":131.045,"l":130.2375,"n":355,"o":130.62,"t":"2025-10-22T04:00:00Z","v":15138,"vw":130.69647},{"c":130.5161,"h":130.75,"l":130.115,"n":163,"o":130.22,"t":"2025-10-23T04:00:00Z","v":6882,"vw":130.494248},{"c":130.7267,"h":131.42,"l":130.7267,"n":222,"o":131.42,"t":"2025-10-24T04:00:00Z","v":17033,"vw":131.081935},{"c":131.391,"h":131.41,"l":130.87,"n":224,"o":131.1,"t":"2025-10-27T04:00:00Z","v":11714,"vw":131.147841},{"c":130.62,"h":131.45,"l":130.62,"n":226,"o":131.45,"t":"2025-10-28T04:00:00Z","v":10888,"vw":130.892365},{"c":129.09,"h":130.27,"l":128.9756,"n":263,"o":130.27,"t":"2025-10-29T04:00:00Z","v":28788,"vw":129.886328},{"c":129.029,"h":129.78,"l":129.029,"n":179,"o":129.6747,"t":"2025-10-30T04:00:00Z","v":13370,"vw":129.474063},{"c":129.035,"h":129.2497,"l":128.56,"n":160,"o":128.85,"t":"2025-10-31T04:00:00Z","v":9421,"vw":128.872149},{"c":128.8258,"h":129.12,"l":127.95,"n":241,"o":129.12,"t":"2025-11-03T05:00:00Z","v":10196,"vw":128.471819},{"c":128.3869,"h":128.655,"l":128.198,"n":164,"o":128.21,"t":"2025-11-04T05:00:00Z","v":7087,"vw":128.367666},{"c":129.3949,"h":129.4485,"l":128.56,"n":169,"o":128.56,"t":"2025-11-05T05:00:00Z","v":9002,"vw":129.045718},{"c":129.1829,"h":129.7002,"l":128.95,"n":180,"o":128.95,"t":"2025-11-06T05:00:00Z","v":21997,"vw":129.190693},{"c":129.5379,"h":129.5379,"l":128.84,"n":156,"o":128.84,"t":"2025-11-07T05:00:00Z","v":5656,"vw":129.074273},{"c":130.3598,"h":130.5,"l":129.5296,"n":184,"o":130.15,"t":"2025-11-10T05:00:00Z","v":7799,"vw":129.957058},{"c":131.0025,"h":131.06,"l":130.46,"n":129,"o":130.46,"t":"2025-11-11T05:00:00Z","v":7111,"vw":130.703822},{"c":131.22,"h":131.4496,"l":131.22,"n":141,"o":131.37,"t":"2025-11-12T05:00:00Z","v":6755,"vw":131.327212},{"c":130.1,"h":131.39,"l":130.1,"n":184,"o":131.39,"t":"2025-11-13T05:00:00Z","v":8586,"vw":130.665512},{"c":129.86,"h":130.152,"l":129.38,"n":207,"o":129.65,"t":"2025-11-14T05:00:00Z","v":7251,"vw":129.8696},{"c":128.808,"h":130.144,"l":128.574,"n":450,"o":129.85,"t":"2025-11-17T05:00:00Z","v":53622,"vw":129.085544},{"c":128.82,"h":129.27,"l":128.41,"n":432,"o":128.41,"t":"2025-11-18T05:00:00Z","v":41384,"vw":129.019458},{"c":128.37,"h":129.05,"l":128.14,"n":190,"o":128.63,"t":"2025-11-19T05:00:00Z","v":13240,"vw":128.484194},{"c":127.45,"h":129.62,"l":127.45,"n":214,"o":129.02,"t":"2025-11-20T05:00:00Z","v":18543,"vw":128.542391},{"c":128.97,"h":129.555,"l":127.86,"n":211,"o":127.91,"t":"2025-11-21T05:00:00Z","v":9737,"vw":128.834319},{"c":129.587,"h":129.81,"l":128.93,"n":160,"o":129.55,"t":"2025-11-24T05:00:00Z","v":9520,"vw":129.569049},{"c":131.265,"h":131.4,"l":129.84,"n":204,"o":129.84,"t":"2025-11-25T05:00:00Z","v":12996,"vw":130.811932},{"c":131.88,"h":132.26,"l":131.43,"n":203,"o":131.43,"t":"2025-11-26T05:00:00Z","v":10143,"vw":132.007966},{"c":132.39,"h":132.4,"l":132.015,"n":97,"o":132.03,"t":"2025-11-28T05:00:00Z","v":2476,"vw":132.274415},{"c":131.315,"h":131.95,"l":131.315,"n":209,"o":131.72,"t":"2025-12-01T05:00:00Z","v":6381,"vw":131.714921},{"c":131.2081,"h":131.5,"l":131.1,"n":166,"o":131.48,"t":"2025-12-02T05:00:00Z","v":7670,"vw":131.282406},{"c":131.64,"h":131.795,"l":131.2,"n":168,"o":131.2,"t":"2025-12-03T05:00:00Z","v":12045,"vw":131.543543},{"c":131.87,"h":131.99,"l":131.53,"n":258,"o":131.78,"t":"2025-12-04T05:00:00Z","v":14215,"vw":131.755933},{"c":132.12,"h":132.335,"l":131.88,"n":152,"o":131.88,"t":"2025-12-05T05:00:00Z","v":10814,"vw":132.171371},{"c":131.1295,"h":132.0358,"l":131.1295,"n":255,"o":131.995,"t":"2025-12-08T05:00:00Z","v":8746,"vw":131.523391},{"c":131.19,"h":131.71,"l":131.1847,"n":162,"o":131.6299,"t":"2025-12-09T05:00:00Z","v":9324,"vw":131.46559},{"c":132.09,"h":132.33,"l":131.04,"n":157,"o":131.04,"t":"2025-12-10T05:00:00Z","v":6314,"vw":131.831014},{"c":132.87,"h":132.96,"l":132.11,"n":219,"o":132.11,"t":"2025-12-11T05:00:00Z","v":11801,"vw":132.664646},{"c":132.37,"h":132.945,"l":132.14,"n":165,"o":132.68,"t":"2025-12-12T05:00:00Z","v":11111,"vw":132.369791},{"c":132.46,"h":132.74,"l":132.21,"n":194,"o":132.74,"t":"2025-12-15T05:00:00Z","v":6672,"vw":132.407947},{"c":131.7,"h":132.76,"l":131.3718,"n":215,"o":132.17,"t":"2025-12-16T05:00:00Z","v":9254,"vw":131.741246},{"c":131.45,"h":132.2499,"l":131.362,"n":174,"o":131.72,"t":"2025-12-17T05:00:00Z","v":11781,"vw":131.760459},{"c":131.57,"h":132.25,"l":131.46,"n":117,"o":131.89,"t":"2025-12-18T05:00:00Z","v":4815,"vw":131.810529},{"c":131.646,"h":132.0922,"l":131.4,"n":186,"o":131.4,"t":"2025-12-19T05:00:00Z","v":10411,"vw":131.821576},{"c":132.31,"h":132.45,"l":131.78,"n":197,"o":131.78,"t":"2025-12-22T05:00:00Z","v":12571,"vw":132.232608},{"c":131.18,"h":131.31,"l":131.02,"n":189,"o":131.165,"t":"2025-12-23T05:00:00Z","v":16437,"vw":131.1414},{"c":131.728,"h":131.73,"l":131.33,"n":139,"o":131.33,"t":"2025-12-24T05:00:00Z","v":4704,"vw":131.601092},{"c":131.6602,"h":131.85,"l":131.42,"n":212,"o":131.73,"t":"2025-12-26T05:00:00Z","v":10505,"vw":131.69469},{"c":131.5136,"h":131.78,"l":131.26,"n":252,"o":131.26,"t":"2025-12-29T05:00:00Z","v":9229,"vw":131.556625},{"c":131.4479,"h":131.7599,"l":131.27,"n":280,"o":131.48,"t":"2025-12-30T05:00:00Z","v":9317,"vw":131.526189},{"c":130.37,"h":131.23,"l":130.37,"n":182,"o":131.23,"t":"2025-12-31T05:00:00Z","v":10523,"vw":130.964293},{"c":130.34,"h":131.4,"l":129.91,"n":256,"o":130.65,"t":"2026-01-02T05:00:00Z","v":12516,"vw":130.15875},{"c":131.32,"h":131.517,"l":130.5736,"n":245,"o":130.76,"t":"2026-01-05T05:00:00Z","v":19837,"vw":131.195703},{"c":132.28,"h":132.375,"l":131.2,"n":250,"o":131.2,"t":"2026-01-06T05:00:00Z","v":24755,"vw":131.801416},{"c":131.37,"h":132.5597,"l":131.2991,"n":292,"o":132.28,"t":"2026-01-07T05:00:00Z","v":33390,"vw":131.720755},{"c":132.17,"h":132.3899,"l":131.41,"n":259,"o":131.41,"t":"2026-01-08T05:00:00Z","v":16557,"vw":132.196105},{"c":132.88,"h":133.0949,"l":132.53,"n":304,"o":132.53,"t":"2026-01-09T05:00:00Z","v":18379,"vw":132.856759},{"c":133.41,"h":133.41,"l":132.5,"n":342,"o":132.5,"t":"2026-01-12T05:00:00Z","v":16663,"vw":133.095743},{"c":133.255,"h":133.53,"l":133.0007,"n":216,"o":133.3389,"t":"2026-01-13T05:00:00Z","v":11175,"vw":133.175552},{"c":133.7965,"h":133.825,"l":132.93,"n":252,"o":132.93,"t":"2026-01-14T05:00:00Z","v":15641,"vw":133.386614},{"c":134.08,"h":134.6096,"l":134.072,"n":241,"o":134.17,"t":"2026-01-15T05:00:00Z","v":17599,"vw":134.343018},{"c":133.975,"h":134.255,"l":133.84,"n":312,"o":134.06,"t":"2026-01-16T05:00:00Z","v":17015,"vw":134.034093},{"c":132.5001,"h":133.394,"l":132.4568,"n":329,"o":132.86,"t":"2026-01-20T05:00:00Z","v":11499,"vw":133.014471},{"c":133.72,"h":133.985,"l":132.93,"n":252,"o":132.93,"t":"2026-01-21T05:00:00Z","v":12067,"vw":133.539252},{"c":133.855,"h":134.34,"l":133.76,"n":240,"o":134.34,"t":"2026-01-22T05:00:00Z","v":14240,"vw":134.106443},{"c":133.38,"h":133.58,"l":132.95,"n":291,"o":133.58,"t":"2026-01-23T05:00:00Z","v":25047,"vw":133.116971},{"c":133.97,"h":134.35,"l":133.53,"n":229,"o":133.53,"t":"2026-01-26T05:00:00Z","v":16697,"vw":133.944253},{"c":134.1056,"h":134.1399,"l":133.72,"n":189,"o":134.07,"t":"2026-01-27T05:00:00Z","v":9658,"vw":133.962587},{"c":133.97,"h":134.3,"l":133.9,"n":236,"o":134.09,"t":"2026-01-28T05:00:00Z","v":11170,"vw":134.151897},{"c":134.45,"h":138.49,"l":133.47,"n":321,"o":134.59,"t":"2026-01-29T05:00:00Z","v":23516,"vw":134.147769},{"c":134.935,"h":134.935,"l":133.925,"n":224,"o":133.96,"t":"2026-01-30T05:00:00Z","v":11467,"vw":134.413277},{"c":135.47,"h":135.56,"l":134.635,"n":248,"o":134.66,"t":"2026-02-02T05:00:00Z","v":14266,"vw":135.139432},{"c":134.6554,"h":135.73,"l":134.142,"n":301,"o":135.27,"t":"2026-02-03T05:00:00Z","v":19330,"vw":134.892709},{"c":135.03,"h":135.3092,"l":134.79,"n":391,"o":135.04,"t":"2026-02-04T05:00:00Z","v":25101,"vw":135.102995},{"c":135.5,"h":135.765,"l":134.49,"n":340,"o":134.49,"t":"2026-02-05T05:00:00Z","v":33798,"vw":135.514515},{"c":136.59,"h":136.93,"l":136.13,"n":361,"o":136.13,"t":"2026-02-06T05:00:00Z","v":15103,"vw":136.449554},{"c":136.52,"h":136.65,"l":136.21,"n":407,"o":136.42,"t":"2026-02-09T05:00:00Z","v":45866,"vw":136.483834},{"c":136.96,"h":137.2518,"l":136.39,"n":463,"o":136.39,"t":"2026-02-10T05:00:00Z","v":27141,"vw":136.959276},{"c":137.2,"h":137.4084,"l":136.67,"n":500,"o":137.18,"t":"2026-02-11T05:00:00Z","v":67245,"vw":137.162383},{"c":135.45,"h":137.79,"l":135.39,"n":369,"o":137.43,"t":"2026-02-12T05:00:00Z","v":37346,"vw":136.510837},{"c":136.67,"h":137.09,"l":135.46,"n":343,"o":135.46,"t":"2026-02-13T05:00:00Z","v":17504,"vw":136.537851},{"c":137.01,"h":137.28,"l":136.2,"n":400,"o":136.67,"t":"2026-02-17T05:00:00Z","v":27588,"vw":136.818182},{"c":137.27,"h":137.49,"l":136.89,"n":373,"o":137.17,"t":"2026-02-18T05:00:00Z","v":25440,"vw":137.150078},{"c":137.18,"h":138.07,"l":136.78,"n":466,"o":137.14,"t":"2026-02-19T05:00:00Z","v":50795,"vw":137.153904},{"c":137.99,"h":137.99,"l":136.9751,"n":391,"o":137.13,"t":"2026-02-20T05:00:00Z","v":20873,"vw":137.609354},{"c":137.43,"h":138.18,"l":137.085,"n":354,"o":137.82,"t":"2026-02-23T05:00:00Z","v":20309,"vw":137.424899},{"c":138.48,"h":138.48,"l":137.66,"n":281,"o":137.66,"t":"2026-02-24T05:00:00Z","v":16095,"vw":138.195863},{"c":139.02,"h":139.02,"l":138.1,"n":330,"o":138.73,"t":"2026-02-25T05:00:00Z","v":24353,"vw":138.641797},{"c":139.59,"h":139.8234,"l":138.92,"n":371,"o":139.17,"t":"2026-02-26T05:00:00Z","v":19196,"vw":139.387527},{"c":139.94,"h":139.94,"l":138.85,"n":366,"o":138.85,"t":"2026-02-27T05:00:00Z","v":20552,"vw":139.416104},{"c":140.12,"h":140.5082,"l":139,"n":323,"o":139,"t":"2026-03-02T05:00:00Z","v":17572,"vw":139.820415},{"c":139.04,"h":139.5306,"l":137.43,"n":388,"o":138.55,"t":"2026-03-03T05:00:00Z","v":22889,"vw":138.353569},{"c":139.54,"h":139.7481,"l":138.615,"n":319,"o":139.46,"t":"2026-03-04T05:00:00Z","v":34381,"vw":139.420939},{"c":138.27,"h":139.35,"l":137.56,"n":961,"o":139.35,"t":"2026-03-05T05:00:00Z","v":38660,"vw":138.45885},{"c":136.92,"h":137.24,"l":136.28,"n":481,"o":136.88,"t":"2026-03-06T05:00:00Z","v":38531,"vw":136.984435},{"c":137.26,"h":137.59,"l":135,"n":551,"o":135.93,"t":"2026-03-09T04:00:00Z","v":28755,"vw":136.171265},{"c":136.51,"h":137.79,"l":136.45,"n":424,"o":137.31,"t":"2026-03-10T04:00:00Z","v":26584,"vw":137.187889},{"c":136.2,"h":136.59,"l":135.775,"n":357,"o":136.59,"t":"2026-03-11T04:00:00Z","v":15724,"vw":136.135401},{"c":135.07,"h":136.02,"l":135.07,"n":315,"o":135.37,"t":"2026-03-12T04:00:00Z","v":9073,"vw":135.514141},{"c":134.87,"h":136.235,"l":134.85,"n":262,"o":135.67,"t":"2026-03-13T04:00:00Z","v":13329,"vw":135.546499},{"c":135.785,"h":136.29,"l":135.69,"n":298,"o":135.69,"t":"2026-03-16T04:00:00Z","v":13514,"vw":135.994408},{"c":136.04,"h":136.73,"l":135.9601,"n":207,"o":136.31,"t":"2026-03-17T04:00:00Z","v":8418,"vw":136.318739},{"c":134.09,"h":135.97,"l":134.09,"n":267,"o":135.97,"t":"2026-03-18T04:00:00Z","v":12030,"vw":135.165758},{"c":134,"h":134.255,"l":133.22,"n":472,"o":133.26,"t":"2026-03-19T04:00:00Z","v":33160,"vw":133.746543},{"c":132.43,"h":134.06,"l":132,"n":388,"o":133.92,"t":"2026-03-20T04:00:00Z","v":34986,"vw":133.152282},{"c":133.53,"h":134.67,"l":133.495,"n":394,"o":133.91,"t":"2026-03-23T04:00:00Z","v":22162,"vw":133.929529},{"c":133.31,"h":133.91,"l":132.49,"n":197,"o":132.76,"t":"2026-03-24T04:00:00Z","v":13035,"vw":133.303993},{"c":133.6803,"h":134.325,"l":133.05,"n":286,"o":134.18,"t":"2026-03-25T04:00:00Z","v":18720,"vw":133.79396},{"c":132.8,"h":133.985,"l":132.7,"n":222,"o":133.5,"t":"2026-03-26T04:00:00Z","v":19176,"vw":133.156904},{"c":131.2538,"h":132.5,"l":131.05,"n":319,"o":132.5,"t":"2026-03-27T04:00:00Z","v":13213,"vw":131.800659},{"c":131.33,"h":132.6099,"l":130.96,"n":280,"o":131.98,"t":"2026-03-30T04:00:00Z","v":22826,"vw":131.852333},{"c":133.23,"h":133.37,"l":131.52,"n":330,"o":132.23,"t":"2026-03-31T04:00:00Z","v":29018,"vw":132.692728},{"c":133.69,"h":134.0985,"l":133.4056,"n":330,"o":133.63,"t":"2026-04-01T04:00:00Z","v":15802,"vw":133.754886},{"c":134.33,"h":134.34,"l":132.6299,"n":296,"o":132.63,"t":"2026-04-02T04:00:00Z","v":20516,"vw":134.025389},{"c":134.7,"h":134.715,"l":134.02,"n":267,"o":134.02,"t":"2026-04-06T04:00:00Z","v":27002,"vw":134.398603},{"c":134.4,"h":134.5062,"l":133.81,"n":274,"o":134.45,"t":"2026-04-07T04:00:00Z","v":56637,"vw":134.252641},{"c":136.68,"h":136.68,"l":135.92,"n":328,"o":136.11,"t":"2026-04-08T04:00:00Z","v":18681,"vw":136.261146},{"c":137.1933,"h":137.32,"l":136.45,"n":297,"o":136.45,"t":"2026-04-09T04:00:00Z","v":16548,"vw":136.987381},{"c":136.05,"h":137.57,"l":136.05,"n":248,"o":137.57,"t":"2026-04-10T04:00:00Z","v":12819,"vw":136.556945},{"c":136.67,"h":136.72,"l":135.5829,"n":279,"o":135.78,"t":"2026-04-13T04:00:00Z","v":11861,"vw":135.839976},{"c":137.16,"h":137.23,"l":136.625,"n":301,"o":136.67,"t":"2026-04-14T04:00:00Z","v":14156,"vw":136.90965},{"c":137.22,"h":137.7899,"l":136.82,"n":271,"o":137.29,"t":"2026-04-15T04:00:00Z","v":22733,"vw":137.131397},{"c":137.88,"h":137.9,"l":137.33,"n":279,"o":137.33,"t":"2026-04-16T04:00:00Z","v":21253,"vw":137.571916},{"c":139.4489,"h":139.455,"l":138.29,"n":209,"o":138.29,"t":"2026-04-17T04:00:00Z","v":13923,"vw":139.027799},{"c":139.181,"h":139.87,"l":138.834,"n":282,"o":139.27,"t":"2026-04-20T04:00:00Z","v":13538,"vw":139.524292},{"c":138.22,"h":139.59,"l":138.22,"n":293,"o":139.59,"t":"2026-04-21T04:00:00Z","v":13479,"vw":138.730789},{"c":138.2974,"h":138.97,"l":138.1001,"n":208,"o":138.67,"t":"2026-04-22T04:00:00Z","v":11367,"vw":138.319424},{"c":139.34,"h":139.5299,"l":138.33,"n":384,"o":138.33,"t":"2026-04-23T04:00:00Z","v":26220,"vw":139.087137},{"c":139.4024,"h":139.57,"l":138.7816,"n":238,"o":139.57,"t":"2026-04-24T04:00:00Z","v":15285,"vw":139.248188},{"c":139.0164,"h":139.8,"l":139.0164,"n":247,"o":139.39,"t":"2026-04-27T04:00:00Z","v":20066,"vw":139.358203},{"c":139.0311,"h":139.58,"l":138.88,"n":215,"o":139.58,"t":"2026-04-28T04:00:00Z","v":8188,"vw":139.223436},{"c":138.66,"h":139.26,"l":138.31,"n":268,"o":139.26,"t":"2026-04-29T04:00:00Z","v":19116,"vw":138.697913},{"c":140.43,"h":140.5296,"l":139.1,"n":200,"o":139.1,"t":"2026-04-30T04:00:00Z","v":11587,"vw":139.802521},{"c":140.18,"h":140.76,"l":139.18,"n":314,"o":140.76,"t":"2026-05-01T04:00:00Z","v":27264,"vw":140.312809},{"c":139.1952,"h":140.04,"l":138.97,"n":306,"o":139.555,"t":"2026-05-04T04:00:00Z","v":24413,"vw":139.30345},{"c":139.955,"h":140.19,"l":139.07,"n":190,"o":139.6,"t":"2026-05-05T04:00:00Z","v":10233,"vw":139.842708},{"c":139.7839,"h":140.4499,"l":139.495,"n":314,"o":140.4,"t":"2026-05-06T04:00:00Z","v":18902,"vw":139.789666},{"c":139.35,"h":140,"l":139.225,"n":226,"o":139.39,"t":"2026-05-07T04:00:00Z","v":9403,"vw":139.633222},{"c":139.57,"h":139.975,"l":139.5211,"n":263,"o":139.91,"t":"2026-05-08T04:00:00Z","v":16423,"vw":139.756961},{"c":139.3,"h":140.24,"l":139.005,"n":253,"o":139.57,"t":"2026-05-11T04:00:00Z","v":10773,"vw":139.543742},{"c":139.16,"h":139.26,"l":138.58,"n":229,"o":139.26,"t":"2026-05-12T04:00:00Z","v":11001,"vw":138.990182},{"c":139.12,"h":139.205,"l":138.63,"n":213,"o":138.92,"t":"2026-05-13T04:00:00Z","v":9141,"vw":138.971042},{"c":139.59,"h":139.89,"l":139.4,"n":208,"o":139.4,"t":"2026-05-14T04:00:00Z","v":12281,"vw":139.654366},{"c":138.83,"h":139.549,"l":138.76,"n":296,"o":139.4,"t":"2026-05-15T04:00:00Z","v":20734,"vw":139.15924},{"c":140.0929,"h":140.0929,"l":139.15,"n":329,"o":139.15,"t":"2026-05-18T04:00:00Z","v":16287,"vw":139.598729},{"c":139.71,"h":140.23,"l":139.416,"n":268,"o":139.416,"t":"2026-05-19T04:00:00Z","v":12121,"vw":140.000651},{"c":140.2401,"h":140.345,"l":139.585,"n":200,"o":139.68,"t":"2026-05-20T04:00:00Z","v":9173,"vw":139.863693},{"c":140.41,"h":140.41,"l":139.63,"n":186,"o":139.63,"t":"2026-05-21T04:00:00Z","v":11377,"vw":140.032805},{"c":142.0965,"h":142.1049,"l":140.79,"n":246,"o":140.79,"t":"2026-05-22T04:00:00Z","v":11310,"vw":141.701548},{"c":142.4531,"h":142.47,"l":141.98,"n":273,"o":142.44,"t":"2026-05-26T04:00:00Z","v":13925,"vw":142.238627},{"c":141.6,"h":142.5,"l":141.6,"n":268,"o":142.33,"t":"2026-05-27T04:00:00Z","v":13586,"vw":141.843579},{"c":141.7376,"h":142.12,"l":141.335,"n":209,"o":142.12,"t":"2026-05-28T04:00:00Z","v":14908,"vw":141.719485},{"c":141.053,"h":142.08,"l":141.053,"n":235,"o":141.75,"t":"2026-05-29T04:00:00Z","v":12455,"vw":141.445483},{"c":140.7,"h":140.9099,"l":140.3439,"n":258,"o":140.38,"t":"2026-06-01T04:00:00Z","v":13040,"vw":140.617458},{"c":141.2,"h":141.31,"l":140.57,"n":215,"o":140.57,"t":"2026-06-02T04:00:00Z","v":10649,"vw":141.063989},{"c":141,"h":141.36,"l":141,"n":266,"o":141.11,"t":"2026-06-03T04:00:00Z","v":14841,"vw":141.205753},{"c":141.3005,"h":141.9457,"l":141.03,"n":183,"o":141.03,"t":"2026-06-04T04:00:00Z","v":8906,"vw":141.331535},{"c":140.2905,"h":141.6897,"l":140.13,"n":204,"o":141.6897,"t":"2026-06-05T04:00:00Z","v":6779,"vw":140.787097},{"c":139.61,"h":140.68,"l":139.59,"n":272,"o":140.59,"t":"2026-06-08T04:00:00Z","v":11158,"vw":140.053855},{"c":140.18,"h":140.5599,"l":139.16,"n":213,"o":140.025,"t":"2026-06-09T04:00:00Z","v":11054,"vw":139.802846},{"c":139.86,"h":141.2499,"l":139.79,"n":217,"o":139.79,"t":"2026-06-10T04:00:00Z","v":28217,"vw":140.46867},{"c":140.4891,"h":141.0599,"l":140.06,"n":304,"o":140.28,"t":"2026-06-11T04:00:00Z","v":33509,"vw":140.402101},{"c":141.05,"h":141.5199,"l":140.4,"n":226,"o":141.12,"t":"2026-06-12T04:00:00Z","v":21423,"vw":141.057332},{"c":141.11,"h":141.71,"l":141.075,"n":221,"o":141.71,"t":"2026-06-15T04:00:00Z","v":13832,"vw":141.323871},{"c":140.64,"h":141.5923,"l":140.56,"n":227,"o":141.21,"t":"2026-06-16T04:00:00Z","v":21696,"vw":140.951907},{"c":138.6312,"h":140.62,"l":138.45,"n":238,"o":140.62,"t":"2026-06-17T04:00:00Z","v":13039,"vw":139.868453},{"c":139.0836,"h":140.3,"l":138.83,"n":243,"o":139.62,"t":"2026-06-18T04:00:00Z","v":56953,"vw":139.045284},{"c":139.23,"h":139.85,"l":138.95,"n":287,"o":138.95,"t":"2026-06-22T04:00:00Z","v":19021,"vw":139.29801},{"c":139.08,"h":139.36,"l":138.38,"n":199,"o":138.38,"t":"2026-06-23T04:00:00Z","v":11163,"vw":138.966927},{"c":138.9596,"h":139.6,"l":138.703,"n":259,"o":138.77,"t":"2026-06-24T04:00:00Z","v":42163,"vw":139.269617},{"c":138.5838,"h":139.89,"l":138.5838,"n":441,"o":139.76,"t":"2026-06-25T04:00:00Z","v":40920,"vw":139.100561},{"c":139.2409,"h":139.5781,"l":138.33,"n":294,"o":138.33,"t":"2026-06-26T04:00:00Z","v":20483,"vw":139.213991},{"c":139.27,"h":139.76,"l":139.005,"n":251,"o":139.72,"t":"2026-06-29T04:00:00Z","v":15171,"vw":139.263076},{"c":139.3636,"h":139.71,"l":138.975,"n":250,"o":139.05,"t":"2026-06-30T04:00:00Z","v":12213,"vw":139.3973},{"c":139.82,"h":140.5885,"l":139.11,"n":232,"o":139.11,"t":"2026-07-01T04:00:00Z","v":14478,"vw":140.031906},{"c":140.955,"h":140.955,"l":140.07,"n":257,"o":140.07,"t":"2026-07-02T04:00:00Z","v":24367,"vw":140.422479},{"c":141.08,"h":141.33,"l":140.89,"n":229,"o":141.08,"t":"2026-07-06T04:00:00Z","v":12642,"vw":141.084903},{"c":141.781,"h":142.26,"l":141.55,"n":240,"o":141.55,"t":"2026-07-07T04:00:00Z","v":29327,"vw":142.104857},{"c":141.1925,"h":141.655,"l":141.13,"n":506,"o":141.63,"t":"2026-07-08T04:00:00Z","v":12151,"vw":141.405008},{"c":141.48,"h":141.56,"l":140.93,"n":290,"o":141.56,"t":"2026-07-09T04:00:00Z","v":24602,"vw":141.417271},{"c":141.86,"h":141.88,"l":141.3756,"n":225,"o":141.69,"t":"2026-07-10T04:00:00Z","v":13840,"vw":141.64881},{"c":141.9931,"h":142.2258,"l":141.87,"n":244,"o":141.87,"t":"2026-07-13T04:00:00Z","v":13439,"vw":142.07853},{"c":141.18,"h":142.25,"l":141.18,"n":251,"o":142.25,"t":"2026-07-14T04:00:00Z","v":13342,"vw":141.435323},{"c":140.97,"h":141.655,"l":140.74,"n":250,"o":141.4,"t":"2026-07-15T04:00:00Z","v":10408,"vw":141.328809},{"c":142.73,"h":142.745,"l":140.72,"n":241,"o":140.72,"t":"2026-07-16T04:00:00Z","v":28400,"vw":142.315571},{"c":142.3834,"h":143.52,"l":142.22,"n":229,"o":142.83,"t":"2026-07-17T04:00:00Z","v":5852,"vw":142.901781},{"c":142.005,"h":142.7599,"l":142.005,"n":241,"o":142.62,"t":"2026-07-20T04:00:00Z","v":9390,"vw":142.434487},{"c":142.0491,"h":142.53,"l":141.795,"n":212,"o":142.53,"t":"2026-07-21T04:00:00Z","v":9730,"vw":142.028621},{"c":141.93,"h":142.4183,"l":141.6,"n":218,"o":141.98,"t":"2026-07-22T04:00:00Z","v":9704,"vw":141.942301},{"c":141.578,"h":141.845,"l":141.26,"n":254,"o":141.26,"t":"2026-07-23T04:00:00Z","v":8922,"vw":141.51788},{"c":142.8857,"h":143.1603,"l":142.31,"n":255,"o":142.9433,"t":"2026-07-24T04:00:00Z","v":13201,"vw":142.79882},{"c":143.98,"h":144.24,"l":143.51,"n":302,"o":143.51,"t":"2026-07-27T04:00:00Z","v":15991,"vw":143.985729},{"c":145.603,"h":146.02,"l":144.61,"n":339,"o":144.61,"t":"2026-07-28T04:00:00Z","v":11608,"vw":145.681003},{"c":144.5606,"h":146.05,"l":144.5606,"n":284,"o":146.05,"t":"2026-07-29T04:00:00Z","v":13291,"vw":145.384711},{"c":143.27,"h":144.45,"l":142.325,"n":336,"o":144.45,"t":"2026-07-30T04:00:00Z","v":14479,"vw":143.182758},{"c":143.9182,"h":143.975,"l":142.6096,"n":299,"o":143.19,"t":"2026-07-31T04:00:00Z","v":17534,"vw":143.323705},{"c":144.2318,"h":144.62,"l":143.82,"n":305,"o":143.82,"t":"2026-08-03T04:00:00Z","v":27159,"vw":144.01458},{"c":145.8742,"h":146.07,"l":143.915,"n":275,"o":144.18,"t":"2026-08-04T04:00:00Z","v":9533,"vw":145.192227},{"c":145.435,"h":145.975,"l":144.84,"n":317,"o":145.975,"t":"2026-08-05T04:00:00Z","v":13473,"vw":145.217059},{"c":145.7093,"h":146.13,"l":145.32,"n":268,"o":146.13,"t":"2026-08-06T04:00:00Z","v":10699,"vw":145.583341},{"c":146.58,"h":146.645,"l":145.925,"n":280,"o":146.24,"t":"2026-08-07T04:00:00Z","v":11196,"vw":146.361031},{"c":146.39,"h":146.92,"l":146.39,"n":230,"o":146.64,"t":"2026-08-10T04:00:00Z","v":6571,"vw":146.531525},{"c":146.0404,"h":146.65,"l":146.0404,"n":241,"o":146.65,"t":"2026-08-11T04:00:00Z","v":9480,"vw":146.34843},{"c":146.2184,"h":146.35,"l":145.82,"n":387,"o":146.35,"t":"2026-08-12T04:00:00Z","v":16807,"vw":146.101442},{"c":146.8067,"h":146.89,"l":146.22,"n":303,"o":146.57,"t":"2026-08-13T04:00:00Z","v":27942,"vw":146.443998},{"c":146.9615,"h":146.9899,"l":146.76,"n":270,"o":146.84,"t":"2026-08-14T04:00:00Z","v":7768,"vw":146.844104},{"c":145.8274,"h":146.75,"l":145.8274,"n":282,"o":146.75,"t":"2026-08-17T04:00:00Z","v":14496,"vw":146.299519},{"c":146.06,"h":146.51,"l":146.06,"n":199,"o":146.51,"t":"2026-08-18T04:00:00Z","v":5612,"vw":146.360941},{"c":146.405,"h":147.18,"l":146.3297,"n":247,"o":146.43,"t":"2026-08-19T04:00:00Z","v":10726,"vw":146.634858},{"c":145.6183,"h":146.41,"l":145.6183,"n":229,"o":145.8,"t":"2026-08-20T04:00:00Z","v":9400,"vw":146.069378},{"c":145.7824,"h":146.0364,"l":145.68,"n":223,"o":145.91,"t":"2026-08-21T04:00:00Z","v":7918,"vw":145.798753},{"c":146.25,"h":146.25,"l":145.76,"n":244,"o":145.76,"t":"2026-08-24T04:00:00Z","v":12361,"vw":146.047279},{"c":146.2307,"h":146.55,"l":145.785,"n":274,"o":146.55,"t":"2026-08-25T04:00:00Z","v":17159,"vw":146.11522},{"c":146.2011,"h":146.46,"l":145.97,"n":202,"o":146.17,"t":"2026-08-26T04:00:00Z","v":8614,"vw":146.199019},{"c":145.9,"h":146.21,"l":145.666,"n":222,"o":146.21,"t":"2026-08-27T04:00:00Z","v":23385,"vw":145.970808},{"c":145.4432,"h":145.97,"l":145.2212,"n":287,"o":145.97,"t":"2026-08-28T04:00:00Z","v":13949,"vw":145.624897},{"c":145.11,"h":146.1299,"l":144.9,"n":239,"o":145.58,"t":"2026-08-31T04:00:00Z","v":22848,"vw":145.149155},{"c":144.553,"h":145.35,"l":144.38,"n":216,"o":144.9,"t":"2026-09-01T04:00:00Z","v":10330,"vw":144.796138},{"c":145.15,"h":145.365,"l":144.67,"n":176,"o":144.8942,"t":"2026-09-02T04:00:00Z","v":6722,"vw":145.142118},{"c":145.685,"h":145.9286,"l":145.135,"n":241,"o":145.34,"t":"2026-09-03T04:00:00Z","v":11102,"vw":145.716736},{"c":144.88,"h":145.27,"l":144.8,"n":236,"o":145.27,"t":"2026-09-04T04:00:00Z","v":10901,"vw":145.053672},{"c":144.04,"h":145,"l":143.78,"n":284,"o":144.95,"t":"2026-09-08T04:00:00Z","v":14626,"vw":144.072985},{"c":143.21,"h":143.625,"l":142.86,"n":245,"o":143.625,"t":"2026-09-09T04:00:00Z","v":19253,"vw":143.296525},{"c":142.89,"h":143.3457,"l":142.89,"n":208,"o":143.24,"t":"2026-09-10T04:00:00Z","v":9017,"vw":143.118945},{"c":144.28,"h":144.35,"l":143.865,"n":213,"o":144.13,"t":"2026-09-11T04:00:00Z","v":20926,"vw":144.159268},{"c":144.42,"h":144.815,"l":144.32,"n":277,"o":144.34,"t":"2026-09-14T04:00:00Z","v":12282,"vw":144.627703},{"c":144.4,"h":144.65,"l":143.995,"n":255,"o":144.35,"t":"2026-09-15T04:00:00Z","v":11243,"vw":144.394645},{"c":143.0963,"h":144.59,"l":142.46,"n":330,"o":144.59,"t":"2026-09-16T04:00:00Z","v":16337,"vw":143.799733},{"c":143.495,"h":143.695,"l":143.25,"n":215,"o":143.695,"t":"2026-09-17T04:00:00Z","v":10349,"vw":143.447143},{"c":142.95,"h":143.72,"l":142.6,"n":238,"o":143.72,"t":"2026-09-18T04:00:00Z","v":17158,"vw":142.894912},{"c":143.64,"h":143.85,"l":142.97,"n":245,"o":143.16,"t":"2026-09-21T04:00:00Z","v":12170,"vw":143.615301},{"c":143.4591,"h":143.55,"l":143.21,"n":233,"o":143.485,"t":"2026-09-22T04:00:00Z","v":11406,"vw":143.371903},{"c":142.37,"h":143.47,"l":142.37,"n":321,"o":143.47,"t":"2026-09-23T04:00:00Z","v":23717,"vw":142.790454},{"c":142,"h":142.62,"l":142,"n":352,"o":142.18,"t":"2026-09-24T04:00:00Z","v":11749,"vw":142.212578},{"c":142.5316,"h":142.7,"l":142.015,"n":280,"o":142.13,"t":"2026-09-25T04:00:00Z","v":13452,"vw":142.350561},{"c":141.8982,"h":142.14,"l":141.5501,"n":247,"o":141.94,"t":"2026-09-28T04:00:00Z","v":9260,"vw":141.895541},{"c":141.94,"h":141.94,"l":141.23,"n":155,"o":141.8911,"t":"2026-09-29T04:00:00Z","v":9338,"vw":141.486109},{"c":141.5449,"h":142.24,"l":141.5449,"n":186,"o":142.0036,"t":"2026-09-30T04:00:00Z","v":8460,"vw":141.990418},{"c":141.95,"h":141.96,"l":141.0791,"n":230,"o":141.4,"t":"2026-10-01T04:00:00Z","v":15464,"vw":141.609353},{"c":142.72,"h":143.2969,"l":142.54,"n":201,"o":143.14,"t":"2026-10-02T04:00:00Z","v":6514,"vw":142.74804},{"c":143.54,"h":143.8499,"l":142.61,"n":305,"o":142.72,"t":"2026-10-05T04:00:00Z","v":14863,"vw":143.308161},{"c":144.44,"h":144.52,"l":144.03,"n":308,"o":144.28,"t":"2026-10-06T04:00:00Z","v":34200,"vw":144.313743},{"c":143.6857,"h":143.905,"l":143.64,"n":299,"o":143.79,"t":"2026-10-07T04:00:00Z","v":14600,"vw":143.800512},{"c":144.41,"h":144.455,"l":143.28,"n":260,"o":143.28,"t":"2026-10-08T04:00:00Z","v":32571,"vw":143.750639},{"c":144.07,"h":144.2392,"l":143.85,"n":355,"o":144.14,"t":"2026-10-09T04:00:00Z","v":20543,"vw":144.086326},{"c":144.7254,"h":144.88,"l":144.46,"n":173,"o":144.46,"t":"2026-10-12T04:00:00Z","v":6158,"vw":144.611438},{"c":145.23,"h":145.39,"l":144.7396,"n":179,"o":144.94,"t":"2026-10-13T04:00:00Z","v":17027,"vw":145.222622},{"c":145.03,"h":145.125,"l":144.55,"n":311,"o":144.55,"t":"2026-10-14T04:00:00Z","v":20460,"vw":144.873111},{"c":146.11,"h":146.5005,"l":145.48,"n":293,"o":145.48,"t":"2026-10-15T04:00:00Z","v":29474,"vw":146.076944},{"c":145.91,"h":146.82,"l":145.4936,"n":324,"o":146.41,"t":"2026-10-16T04:00:00Z","v":23706,"vw":145.89357},{"c":145.645,"h":146.2,"l":145.62,"n":373,"o":145.76,"t":"2026-10-19T04:00:00Z","v":20503,"vw":145.804337},{"c":147.225,"h":147.23,"l":146.07,"n":228,"o":146.07,"t":"2026-10-20T04:00:00Z","v":14235,"vw":146.856263},{"c":147.17,"h":147.42,"l":146.915,"n":216,"o":147.33,"t":"2026-10-21T04:00:00Z","v":11517,"vw":147.244236},{"c":148.2415,"h":148.2415,"l":146.91,"n":335,"o":147.17,"t":"2026-10-22T04:00:00Z","v":13813,"vw":147.463073}],"volatilityBars":[{"c":143.16,"h":143.235,"l":143.16,"n":9,"o":143.16,"t":"2026-09-21T13:30:00Z","v":382,"vw":143.185559},{"c":142.99,"h":142.99,"l":142.99,"n":1,"o":142.99,"t":"2026-09-21T13:45:00Z","v":336,"vw":142.99},{"c":142.97,"h":143.1541,"l":142.97,"n":2,"o":143.1541,"t":"2026-09-21T14:00:00Z","v":244,"vw":143.078649},{"c":143.19,"h":143.19,"l":143.19,"n":2,"o":143.19,"t":"2026-09-21T14:15:00Z","v":101,"vw":143.19},{"c":143.18,"h":143.19,"l":143.18,"n":6,"o":143.19,"t":"2026-09-21T14:30:00Z","v":524,"vw":143.187955},{"c":143.21,"h":143.21,"l":143.21,"n":1,"o":143.21,"t":"2026-09-21T14:45:00Z","v":100,"vw":143.21},{"c":143.415,"h":143.415,"l":143.415,"n":2,"o":143.415,"t":"2026-09-21T15:30:00Z","v":137,"vw":143.415},{"c":143.56,"h":143.62,"l":143.56,"n":12,"o":143.62,"t":"2026-09-21T15:45:00Z","v":1204,"vw":143.604278},{"c":143.7199,"h":143.7199,"l":143.7199,"n":3,"o":143.7199,"t":"2026-09-21T16:30:00Z","v":2189,"vw":143.7199},{"c":143.64,"h":143.7191,"l":143.64,"n":2,"o":143.7191,"t":"2026-09-21T17:00:00Z","v":280,"vw":143.69085},{"c":143.61,"h":143.61,"l":143.61,"n":1,"o":143.61,"t":"2026-09-21T17:45:00Z","v":250,"vw":143.61},{"c":143.7,"h":143.74,"l":143.7,"n":3,"o":143.74,"t":"2026-09-21T18:00:00Z","v":239,"vw":143.722906},{"c":143.71,"h":143.71,"l":143.71,"n":3,"o":143.71,"t":"2026-09-21T18:15:00Z","v":427,"vw":143.71},{"c":143.85,"h":143.85,"l":143.79,"n":3,"o":143.83,"t":"2026-09-21T18:45:00Z","v":1118,"vw":143.832182},{"c":143.8,"h":143.85,"l":143.8,"n":3,"o":143.85,"t":"2026-09-21T19:00:00Z","v":811,"vw":143.821578},{"c":143.64,"h":143.69,"l":143.64,"n":7,"o":143.69,"t":"2026-09-21T19:45:00Z","v":1467,"vw":143.686537},{"c":143.485,"h":143.485,"l":143.485,"n":1,"o":143.485,"t":"2026-09-22T13:30:00Z","v":139,"vw":143.485},{"c":143.55,"h":143.55,"l":143.55,"n":2,"o":143.55,"t":"2026-09-22T14:00:00Z","v":168,"vw":143.55},{"c":143.49,"h":143.49,"l":143.48,"n":6,"o":143.48,"t":"2026-09-22T14:15:00Z","v":619,"vw":143.485},{"c":143.49,"h":143.49,"l":143.49,"n":1,"o":143.49,"t":"2026-09-22T14:30:00Z","v":100,"vw":143.49},{"c":143.37,"h":143.395,"l":143.34,"n":38,"o":143.38,"t":"2026-09-22T14:45:00Z","v":1292,"vw":143.372273},{"c":143.26,"h":143.26,"l":143.26,"n":1,"o":143.26,"t":"2026-09-22T15:00:00Z","v":221,"vw":143.26},{"c":143.39,"h":143.39,"l":143.31,"n":3,"o":143.31,"t":"2026-09-22T15:15:00Z","v":449,"vw":143.372143},{"c":143.21,"h":143.2708,"l":143.21,"n":4,"o":143.2708,"t":"2026-09-22T15:30:00Z","v":2013,"vw":143.225494},{"c":143.33,"h":143.33,"l":143.27,"n":5,"o":143.27,"t":"2026-09-22T15:45:00Z","v":456,"vw":143.290106},{"c":143.29,"h":143.29,"l":143.29,"n":1,"o":143.29,"t":"2026-09-22T16:00:00Z","v":150,"vw":143.29},{"c":143.27,"h":143.33,"l":143.27,"n":4,"o":143.33,"t":"2026-09-22T16:15:00Z","v":300,"vw":143.3},{"c":143.29,"h":143.325,"l":143.29,"n":3,"o":143.325,"t":"2026-09-22T17:00:00Z","v":368,"vw":143.315463},{"c":143.3374,"h":143.3374,"l":143.28,"n":4,"o":143.28,"t":"2026-09-22T17:15:00Z","v":390,"vw":143.317664},{"c":143.34,"h":143.4399,"l":143.34,"n":4,"o":143.4399,"t":"2026-09-22T17:45:00Z","v":368,"vw":143.411357},{"c":143.45,"h":143.45,"l":143.3978,"n":6,"o":143.3978,"t":"2026-09-22T18:15:00Z","v":1277,"vw":143.413422},{"c":143.42,"h":143.42,"l":143.42,"n":1,"o":143.42,"t":"2026-09-22T19:00:00Z","v":138,"vw":143.42},{"c":143.4894,"h":143.4894,"l":143.4885,"n":3,"o":143.4885,"t":"2026-09-22T19:15:00Z","v":522,"vw":143.48892},{"c":143.55,"h":143.55,"l":143.5,"n":7,"o":143.5,"t":"2026-09-22T19:30:00Z","v":1089,"vw":143.518501},{"c":142.8231,"h":143.47,"l":142.8231,"n":11,"o":143.47,"t":"2026-09-23T13:30:00Z","v":630,"vw":143.143832},{"c":142.64,"h":142.64,"l":142.64,"n":5,"o":142.64,"t":"2026-09-23T13:45:00Z","v":116,"vw":142.64},{"c":142.83,"h":142.98,"l":142.83,"n":5,"o":142.98,"t":"2026-09-23T14:15:00Z","v":439,"vw":142.9175},{"c":142.98,"h":142.98,"l":142.87,"n":6,"o":142.87,"t":"2026-09-23T14:30:00Z","v":4349,"vw":142.924493},{"c":142.92,"h":142.92,"l":142.775,"n":7,"o":142.8788,"t":"2026-09-23T14:45:00Z","v":7729,"vw":142.85382},{"c":142.82,"h":142.82,"l":142.82,"n":2,"o":142.82,"t":"2026-09-23T15:30:00Z","v":179,"vw":142.82},{"c":142.8157,"h":142.8157,"l":142.8157,"n":2,"o":142.8157,"t":"2026-09-23T15:45:00Z","v":526,"vw":142.8157},{"c":142.6884,"h":142.6884,"l":142.6884,"n":1,"o":142.6884,"t":"2026-09-23T16:00:00Z","v":105,"vw":142.6884},{"c":142.6701,"h":142.6701,"l":142.67,"n":4,"o":142.67,"t":"2026-09-23T16:15:00Z","v":400,"vw":142.67005},{"c":142.74,"h":142.74,"l":142.74,"n":1,"o":142.74,"t":"2026-09-23T16:30:00Z","v":100,"vw":142.74},{"c":142.54,"h":142.575,"l":142.54,"n":3,"o":142.575,"t":"2026-09-23T16:45:00Z","v":650,"vw":142.568966},{"c":142.7,"h":142.8196,"l":142.67,"n":7,"o":142.75,"t":"2026-09-23T18:15:00Z","v":844,"vw":142.72547},{"c":142.55,"h":142.67,"l":142.55,"n":9,"o":142.67,"t":"2026-09-23T18:30:00Z","v":1490,"vw":142.572148},{"c":142.6,"h":142.6,"l":142.6,"n":4,"o":142.6,"t":"2026-09-23T18:45:00Z","v":220,"vw":142.6},{"c":142.6,"h":142.67,"l":142.58,"n":20,"o":142.63,"t":"2026-09-23T19:15:00Z","v":2522,"vw":142.594013},{"c":142.599,"h":142.599,"l":142.48,"n":8,"o":142.48,"t":"2026-09-23T19:30:00Z","v":793,"vw":142.551525},{"c":142.37,"h":142.56,"l":142.37,"n":34,"o":142.56,"t":"2026-09-23T19:45:00Z","v":745,"vw":142.46321},{"c":142.18,"h":142.18,"l":142.18,"n":6,"o":142.18,"t":"2026-09-24T13:30:00Z","v":262,"vw":142.18},{"c":142.62,"h":142.62,"l":142.62,"n":6,"o":142.62,"t":"2026-09-24T14:00:00Z","v":429,"vw":142.62},{"c":142.22,"h":142.22,"l":142.22,"n":3,"o":142.22,"t":"2026-09-24T14:45:00Z","v":321,"vw":142.22},{"c":142.185,"h":142.185,"l":142.14,"n":5,"o":142.14,"t":"2026-09-24T15:00:00Z","v":428,"vw":142.164416},{"c":142.1101,"h":142.1101,"l":142.1101,"n":2,"o":142.1101,"t":"2026-09-24T15:15:00Z","v":253,"vw":142.1101},{"c":142.0808,"h":142.165,"l":142.0808,"n":5,"o":142.165,"t":"2026-09-24T15:30:00Z","v":862,"vw":142.147458},{"c":142.01,"h":142.01,"l":142,"n":24,"o":142,"t":"2026-09-24T16:00:00Z","v":790,"vw":142.005655},{"c":142.34,"h":142.34,"l":142.34,"n":3,"o":142.34,"t":"2026-09-24T16:15:00Z","v":203,"vw":142.34},{"c":142.33,"h":142.33,"l":142.33,"n":5,"o":142.33,"t":"2026-09-24T16:30:00Z","v":186,"vw":142.33},{"c":142.39,"h":142.39,"l":142.2467,"n":6,"o":142.2467,"t":"2026-09-24T17:00:00Z","v":965,"vw":142.292422},{"c":142.2466,"h":142.2466,"l":142.2466,"n":1,"o":142.2466,"t":"2026-09-24T18:15:00Z","v":134,"vw":142.2466},{"c":142.23,"h":142.23,"l":142.23,"n":2,"o":142.23,"t":"2026-09-24T18:30:00Z","v":104,"vw":142.23},{"c":142.195,"h":142.195,"l":142.195,"n":3,"o":142.195,"t":"2026-09-24T18:45:00Z","v":204,"vw":142.195},{"c":142.2967,"h":142.2967,"l":142.19,"n":10,"o":142.19,"t":"2026-09-24T19:30:00Z","v":3863,"vw":142.194078},{"c":142,"h":142.22,"l":142,"n":6,"o":142.22,"t":"2026-09-24T19:45:00Z","v":336,"vw":142.08},{"c":142.25,"h":142.35,"l":142.075,"n":20,"o":142.13,"t":"2026-09-25T13:30:00Z","v":2245,"vw":142.223514},{"c":142.015,"h":142.24,"l":142.015,"n":3,"o":142.24,"t":"2026-09-25T14:00:00Z","v":1176,"vw":142.179872},{"c":142.185,"h":142.185,"l":142.11,"n":4,"o":142.14,"t":"2026-09-25T14:15:00Z","v":536,"vw":142.136159},{"c":142.24,"h":142.24,"l":142.24,"n":1,"o":142.24,"t":"2026-09-25T14:30:00Z","v":176,"vw":142.24},{"c":142.255,"h":142.255,"l":142.255,"n":4,"o":142.255,"t":"2026-09-25T14:45:00Z","v":158,"vw":142.255},{"c":142.35,"h":142.35,"l":142.3313,"n":4,"o":142.3313,"t":"2026-09-25T15:00:00Z","v":282,"vw":142.34065},{"c":142.265,"h":142.265,"l":142.265,"n":2,"o":142.265,"t":"2026-09-25T15:15:00Z","v":1121,"vw":142.265},{"c":142.605,"h":142.605,"l":142.605,"n":4,"o":142.605,"t":"2026-09-25T16:00:00Z","v":135,"vw":142.605},{"c":142.57,"h":142.57,"l":142.57,"n":2,"o":142.57,"t":"2026-09-25T16:30:00Z","v":200,"vw":142.57},{"c":142.49,"h":142.6099,"l":142.49,"n":2,"o":142.6099,"t":"2026-09-25T16:45:00Z","v":350,"vw":142.575643},{"c":142.46,"h":142.46,"l":142.46,"n":4,"o":142.46,"t":"2026-09-25T17:00:00Z","v":219,"vw":142.46},{"c":142.5471,"h":142.5471,"l":142.5471,"n":1,"o":142.5471,"t":"2026-09-25T17:15:00Z","v":107,"vw":142.5471},{"c":142.46,"h":142.46,"l":142.35,"n":8,"o":142.41,"t":"2026-09-25T18:15:00Z","v":618,"vw":142.419547},{"c":142.43,"h":142.43,"l":142.34,"n":7,"o":142.35,"t":"2026-09-25T18:45:00Z","v":694,"vw":142.358726},{"c":142.46,"h":142.46,"l":142.43,"n":4,"o":142.43,"t":"2026-09-25T19:00:00Z","v":992,"vw":142.435506},{"c":142.45,"h":142.5,"l":142.45,"n":6,"o":142.5,"t":"2026-09-25T19:15:00Z","v":328,"vw":142.475},{"c":142.67,"h":142.7,"l":142.67,"n":4,"o":142.7,"t":"2026-09-25T19:45:00Z","v":1374,"vw":142.69563},{"c":141.925,"h":141.94,"l":141.925,"n":10,"o":141.94,"t":"2026-09-28T13:30:00Z","v":623,"vw":141.93188},{"c":141.92,"h":141.92,"l":141.92,"n":2,"o":141.92,"t":"2026-09-28T13:45:00Z","v":166,"vw":141.92},{"c":141.93,"h":141.93,"l":141.93,"n":2,"o":141.93,"t":"2026-09-28T14:00:00Z","v":109,"vw":141.93},{"c":141.92,"h":141.92,"l":141.92,"n":2,"o":141.92,"t":"2026-09-28T14:15:00Z","v":625,"vw":141.92},{"c":141.5501,"h":141.5501,"l":141.5501,"n":3,"o":141.5501,"t":"2026-09-28T15:15:00Z","v":279,"vw":141.5501},{"c":141.68,"h":141.68,"l":141.68,"n":2,"o":141.68,"t":"2026-09-28T15:30:00Z","v":172,"vw":141.68},{"c":141.6201,"h":141.6201,"l":141.6201,"n":1,"o":141.6201,"t":"2026-09-28T15:45:00Z","v":102,"vw":141.6201},{"c":141.8926,"h":141.8926,"l":141.8926,"n":2,"o":141.8926,"t":"2026-09-28T16:15:00Z","v":319,"vw":141.8926},{"c":141.955,"h":142.14,"l":141.955,"n":3,"o":142.14,"t":"2026-09-28T16:30:00Z","v":697,"vw":141.988013},{"c":141.9933,"h":141.9933,"l":141.9933,"n":3,"o":141.9933,"t":"2026-09-28T17:15:00Z","v":139,"vw":141.9933},{"c":141.92,"h":141.92,"l":141.92,"n":14,"o":141.92,"t":"2026-09-28T17:45:00Z","v":618,"vw":141.92},{"c":141.97,"h":141.97,"l":141.97,"n":6,"o":141.97,"t":"2026-09-28T18:00:00Z","v":276,"vw":141.97},{"c":141.85,"h":141.85,"l":141.85,"n":1,"o":141.85,"t":"2026-09-28T19:15:00Z","v":140,"vw":141.85},{"c":141.89,"h":141.9609,"l":141.89,"n":10,"o":141.9609,"t":"2026-09-28T19:30:00Z","v":2411,"vw":141.903181},{"c":141.8911,"h":141.8911,"l":141.8911,"n":2,"o":141.8911,"t":"2026-09-29T14:00:00Z","v":351,"vw":141.8911},{"c":141.8485,"h":141.8485,"l":141.8485,"n":1,"o":141.8485,"t":"2026-09-29T14:15:00Z","v":130,"vw":141.8485},{"c":141.425,"h":141.432,"l":141.425,"n":5,"o":141.432,"t":"2026-09-29T15:45:00Z","v":2142,"vw":141.431539},{"c":141.315,"h":141.315,"l":141.315,"n":1,"o":141.315,"t":"2026-09-29T16:45:00Z","v":228,"vw":141.315},{"c":141.35,"h":141.35,"l":141.23,"n":5,"o":141.24,"t":"2026-09-29T17:00:00Z","v":1952,"vw":141.255497},{"c":141.37,"h":141.37,"l":141.3364,"n":4,"o":141.3364,"t":"2026-09-29T17:45:00Z","v":622,"vw":141.364255},{"c":141.535,"h":141.535,"l":141.535,"n":1,"o":141.535,"t":"2026-09-29T18:00:00Z","v":566,"vw":141.535},{"c":141.6175,"h":141.7193,"l":141.6175,"n":8,"o":141.7193,"t":"2026-09-29T18:45:00Z","v":1008,"vw":141.648641},{"c":141.7,"h":141.705,"l":141.7,"n":4,"o":141.705,"t":"2026-09-29T19:15:00Z","v":518,"vw":141.701589},{"c":141.795,"h":141.795,"l":141.795,"n":2,"o":141.795,"t":"2026-09-29T19:30:00Z","v":115,"vw":141.795},{"c":141.74,"h":141.74,"l":141.74,"n":1,"o":141.74,"t":"2026-09-29T19:45:00Z","v":179,"vw":141.74},{"c":141.94,"h":141.94,"l":141.94,"n":4,"o":141.94,"t":"2026-09-29T20:00:00Z","v":270,"vw":141.94},{"c":142.0036,"h":142.0036,"l":142.0036,"n":3,"o":142.0036,"t":"2026-09-30T13:30:00Z","v":216,"vw":142.0036},{"c":141.88,"h":141.88,"l":141.88,"n":1,"o":141.88,"t":"2026-09-30T14:30:00Z","v":211,"vw":141.88},{"c":142.24,"h":142.24,"l":142.24,"n":2,"o":142.24,"t":"2026-09-30T15:30:00Z","v":704,"vw":142.24},{"c":142.1613,"h":142.1613,"l":142.1613,"n":2,"o":142.1613,"t":"2026-09-30T15:45:00Z","v":445,"vw":142.1613},{"c":142.2355,"h":142.2355,"l":142.2355,"n":1,"o":142.2355,"t":"2026-09-30T16:00:00Z","v":659,"vw":142.2355},{"c":142.175,"h":142.175,"l":142.175,"n":1,"o":142.175,"t":"2026-09-30T16:30:00Z","v":152,"vw":142.175},{"c":142.166,"h":142.166,"l":142.12,"n":2,"o":142.12,"t":"2026-09-30T16:45:00Z","v":240,"vw":142.146833},{"c":141.99,"h":141.99,"l":141.99,"n":4,"o":141.99,"t":"2026-09-30T17:15:00Z","v":200,"vw":141.99},{"c":142.02,"h":142.0588,"l":142.02,"n":2,"o":142.0588,"t":"2026-09-30T17:45:00Z","v":450,"vw":142.029571},{"c":141.84,"h":141.93,"l":141.84,"n":16,"o":141.93,"t":"2026-09-30T18:15:00Z","v":1970,"vw":141.860345},{"c":141.79,"h":141.79,"l":141.79,"n":1,"o":141.79,"t":"2026-09-30T18:45:00Z","v":501,"vw":141.79},{"c":141.82,"h":141.82,"l":141.82,"n":1,"o":141.82,"t":"2026-09-30T19:00:00Z","v":100,"vw":141.82},{"c":141.85,"h":141.9294,"l":141.83,"n":17,"o":141.855,"t":"2026-09-30T19:30:00Z","v":1198,"vw":141.869875},{"c":141.62,"h":141.62,"l":141.4,"n":9,"o":141.4,"t":"2026-10-01T13:30:00Z","v":2757,"vw":141.609172},{"c":141.58,"h":141.58,"l":141.4812,"n":3,"o":141.4812,"t":"2026-10-01T13:45:00Z","v":611,"vw":141.499016},{"c":141.2675,"h":141.5133,"l":141.2675,"n":3,"o":141.46,"t":"2026-10-01T14:15:00Z","v":1442,"vw":141.492558},{"c":141.29,"h":141.29,"l":141.0791,"n":14,"o":141.0791,"t":"2026-10-01T15:00:00Z","v":1076,"vw":141.190353},{"c":141.33,"h":141.38,"l":141.315,"n":5,"o":141.315,"t":"2026-10-01T15:15:00Z","v":664,"vw":141.341041},{"c":141.51,"h":141.51,"l":141.51,"n":1,"o":141.51,"t":"2026-10-01T16:15:00Z","v":100,"vw":141.51},{"c":141.58,"h":141.65,"l":141.58,"n":3,"o":141.65,"t":"2026-10-01T16:30:00Z","v":484,"vw":141.617785},{"c":141.4984,"h":141.69,"l":141.43,"n":7,"o":141.69,"t":"2026-10-01T16:45:00Z","v":1556,"vw":141.520924},{"c":141.55,"h":141.55,"l":141.5,"n":8,"o":141.5,"t":"2026-10-01T17:00:00Z","v":556,"vw":141.518952},{"c":141.75,"h":141.75,"l":141.63,"n":5,"o":141.63,"t":"2026-10-01T17:15:00Z","v":915,"vw":141.683625},{"c":141.86,"h":141.86,"l":141.86,"n":1,"o":141.86,"t":"2026-10-01T17:30:00Z","v":200,"vw":141.86},{"c":141.7622,"h":141.7622,"l":141.69,"n":13,"o":141.69,"t":"2026-10-01T17:45:00Z","v":341,"vw":141.71502},{"c":141.6526,"h":141.6526,"l":141.6526,"n":2,"o":141.6526,"t":"2026-10-01T18:00:00Z","v":285,"vw":141.6526},{"c":141.9401,"h":141.9401,"l":141.94,"n":4,"o":141.94,"t":"2026-10-01T18:30:00Z","v":387,"vw":141.940032},{"c":141.95,"h":141.95,"l":141.95,"n":1,"o":141.95,"t":"2026-10-01T19:00:00Z","v":500,"vw":141.95},{"c":141.96,"h":141.96,"l":141.945,"n":3,"o":141.945,"t":"2026-10-01T19:30:00Z","v":1619,"vw":141.946666},{"c":141.95,"h":141.95,"l":141.95,"n":3,"o":141.95,"t":"2026-10-01T20:00:00Z","v":102,"vw":141.95},{"c":143.2969,"h":143.2969,"l":143.14,"n":11,"o":143.14,"t":"2026-10-02T13:30:00Z","v":510,"vw":143.232966},{"c":142.685,"h":142.685,"l":142.685,"n":1,"o":142.685,"t":"2026-10-02T13:45:00Z","v":100,"vw":142.685},{"c":142.78,"h":142.78,"l":142.78,"n":1,"o":142.78,"t":"2026-10-02T14:15:00Z","v":100,"vw":142.78},{"c":142.8359,"h":142.8757,"l":142.8359,"n":6,"o":142.8757,"t":"2026-10-02T14:45:00Z","v":1430,"vw":142.856222},{"c":142.54,"h":142.54,"l":142.54,"n":4,"o":142.54,"t":"2026-10-02T15:00:00Z","v":162,"vw":142.54},{"c":142.6001,"h":142.6001,"l":142.6,"n":6,"o":142.6,"t":"2026-10-02T15:45:00Z","v":318,"vw":142.60005},{"c":142.6151,"h":142.6151,"l":142.6151,"n":1,"o":142.6151,"t":"2026-10-02T16:45:00Z","v":110,"vw":142.6151},{"c":142.65,"h":142.65,"l":142.65,"n":2,"o":142.65,"t":"2026-10-02T17:00:00Z","v":176,"vw":142.65},{"c":142.61,"h":142.61,"l":142.61,"n":2,"o":142.61,"t":"2026-10-02T17:30:00Z","v":246,"vw":142.61},{"c":142.61,"h":142.61,"l":142.61,"n":1,"o":142.61,"t":"2026-10-02T17:45:00Z","v":115,"vw":142.61},{"c":142.55,"h":142.55,"l":142.55,"n":2,"o":142.55,"t":"2026-10-02T18:30:00Z","v":1172,"vw":142.55},{"c":142.695,"h":142.74,"l":142.695,"n":4,"o":142.74,"t":"2026-10-02T19:30:00Z","v":317,"vw":142.719612},{"c":142.72,"h":142.72,"l":142.72,"n":3,"o":142.72,"t":"2026-10-02T20:00:00Z","v":148,"vw":142.72},{"c":142.68,"h":143.07,"l":142.68,"n":15,"o":142.72,"t":"2026-10-05T13:30:00Z","v":2485,"vw":142.719707},{"c":142.61,"h":142.61,"l":142.61,"n":3,"o":142.61,"t":"2026-10-05T13:45:00Z","v":345,"vw":142.61},{"c":142.95,"h":142.95,"l":142.95,"n":5,"o":142.95,"t":"2026-10-05T14:00:00Z","v":812,"vw":142.95},{"c":143.22,"h":143.22,"l":143.205,"n":8,"o":143.205,"t":"2026-10-05T14:15:00Z","v":560,"vw":143.216761},{"c":143.22,"h":143.22,"l":143.22,"n":2,"o":143.22,"t":"2026-10-05T14:45:00Z","v":295,"vw":143.22},{"c":143.2,"h":143.2,"l":143.2,"n":1,"o":143.2,"t":"2026-10-05T15:00:00Z","v":100,"vw":143.2},{"c":143.17,"h":143.17,"l":143.17,"n":1,"o":143.17,"t":"2026-10-05T15:15:00Z","v":300,"vw":143.17},{"c":143.48,"h":143.48,"l":143.48,"n":8,"o":143.48,"t":"2026-10-05T16:45:00Z","v":858,"vw":143.48},{"c":143.48,"h":143.48,"l":143.4799,"n":4,"o":143.4799,"t":"2026-10-05T17:00:00Z","v":440,"vw":143.479932},{"c":143.48,"h":143.48,"l":143.48,"n":3,"o":143.48,"t":"2026-10-05T17:15:00Z","v":344,"vw":143.48},{"c":143.565,"h":143.565,"l":143.565,"n":2,"o":143.565,"t":"2026-10-05T17:45:00Z","v":187,"vw":143.565},{"c":143.61,"h":143.615,"l":143.61,"n":3,"o":143.615,"t":"2026-10-05T18:15:00Z","v":272,"vw":143.612713},{"c":143.64,"h":143.64,"l":143.64,"n":2,"o":143.64,"t":"2026-10-05T18:30:00Z","v":279,"vw":143.64},{"c":143.67,"h":143.72,"l":143.67,"n":3,"o":143.72,"t":"2026-10-05T18:45:00Z","v":377,"vw":143.683263},{"c":143.77,"h":143.77,"l":143.77,"n":1,"o":143.77,"t":"2026-10-05T19:00:00Z","v":130,"vw":143.77},{"c":143.74,"h":143.8499,"l":143.74,"n":5,"o":143.782,"t":"2026-10-05T19:30:00Z","v":794,"vw":143.806629},{"c":143.54,"h":143.625,"l":143.54,"n":43,"o":143.584,"t":"2026-10-05T19:45:00Z","v":3948,"vw":143.590042},{"c":144.28,"h":144.28,"l":144.28,"n":7,"o":144.28,"t":"2026-10-06T13:30:00Z","v":838,"vw":144.28},{"c":144.09,"h":144.09,"l":144.09,"n":6,"o":144.09,"t":"2026-10-06T13:45:00Z","v":643,"vw":144.09},{"c":144.09,"h":144.2799,"l":144.09,"n":2,"o":144.2799,"t":"2026-10-06T14:00:00Z","v":500,"vw":144.20394},{"c":144.09,"h":144.09,"l":144.09,"n":5,"o":144.09,"t":"2026-10-06T14:15:00Z","v":297,"vw":144.09},{"c":144.1299,"h":144.1299,"l":144.03,"n":3,"o":144.03,"t":"2026-10-06T14:30:00Z","v":965,"vw":144.072903},{"c":144.31,"h":144.31,"l":144.31,"n":1,"o":144.31,"t":"2026-10-06T15:00:00Z","v":8776,"vw":144.31},{"c":144.4999,"h":144.5,"l":144.44,"n":7,"o":144.44,"t":"2026-10-06T15:15:00Z","v":2648,"vw":144.481791},{"c":144.51,"h":144.52,"l":144.475,"n":10,"o":144.475,"t":"2026-10-06T15:30:00Z","v":2890,"vw":144.486839},{"c":144.375,"h":144.4799,"l":144.37,"n":8,"o":144.4799,"t":"2026-10-06T16:00:00Z","v":1597,"vw":144.417041},{"c":144.4294,"h":144.4294,"l":144.4294,"n":1,"o":144.4294,"t":"2026-10-06T16:15:00Z","v":1419,"vw":144.4294},{"c":144.35,"h":144.4,"l":144.35,"n":6,"o":144.37,"t":"2026-10-06T16:30:00Z","v":930,"vw":144.372189},{"c":144.1917,"h":144.1917,"l":144.1917,"n":3,"o":144.1917,"t":"2026-10-06T17:00:00Z","v":302,"vw":144.1917},{"c":144.1699,"h":144.1699,"l":144.1699,"n":3,"o":144.1699,"t":"2026-10-06T17:15:00Z","v":174,"vw":144.1699},{"c":144.225,"h":144.225,"l":144.225,"n":2,"o":144.225,"t":"2026-10-06T18:00:00Z","v":988,"vw":144.225},{"c":144.2296,"h":144.24,"l":144.2296,"n":3,"o":144.24,"t":"2026-10-06T18:15:00Z","v":1739,"vw":144.234439},{"c":144.19,"h":144.24,"l":144.185,"n":9,"o":144.185,"t":"2026-10-06T18:30:00Z","v":1691,"vw":144.197051},{"c":144.255,"h":144.255,"l":144.23,"n":12,"o":144.23,"t":"2026-10-06T18:45:00Z","v":1561,"vw":144.245446},{"c":144.3094,"h":144.34,"l":144.3094,"n":6,"o":144.34,"t":"2026-10-06T19:00:00Z","v":906,"vw":144.326291},{"c":144.23,"h":144.28,"l":144.23,"n":6,"o":144.28,"t":"2026-10-06T19:15:00Z","v":778,"vw":144.262432},{"c":144.2284,"h":144.26,"l":144.155,"n":15,"o":144.16,"t":"2026-10-06T19:30:00Z","v":1902,"vw":144.195709},{"c":144.44,"h":144.44,"l":144.44,"n":4,"o":144.44,"t":"2026-10-06T20:00:00Z","v":118,"vw":144.44},{"c":144.46,"h":144.46,"l":144.46,"n":17,"o":144.46,"t":"2026-10-07T11:45:00Z","v":1007,"vw":144.46},{"c":144.45,"h":144.45,"l":144.45,"n":1,"o":144.45,"t":"2026-10-07T12:00:00Z","v":995,"vw":144.45},{"c":143.79,"h":143.79,"l":143.79,"n":6,"o":143.79,"t":"2026-10-07T13:30:00Z","v":599,"vw":143.79},{"c":143.72,"h":143.72,"l":143.72,"n":3,"o":143.72,"t":"2026-10-07T13:45:00Z","v":111,"vw":143.72},{"c":143.775,"h":143.775,"l":143.775,"n":2,"o":143.775,"t":"2026-10-07T14:00:00Z","v":201,"vw":143.775},{"c":143.83,"h":143.83,"l":143.83,"n":2,"o":143.83,"t":"2026-10-07T14:15:00Z","v":290,"vw":143.83},{"c":143.64,"h":143.76,"l":143.64,"n":18,"o":143.76,"t":"2026-10-07T14:30:00Z","v":555,"vw":143.72},{"c":143.8126,"h":143.8126,"l":143.8126,"n":2,"o":143.8126,"t":"2026-10-07T16:00:00Z","v":600,"vw":143.8126},{"c":143.76,"h":143.81,"l":143.76,"n":32,"o":143.776,"t":"2026-10-07T16:30:00Z","v":4862,"vw":143.795037},{"c":143.7844,"h":143.7844,"l":143.7844,"n":1,"o":143.7844,"t":"2026-10-07T16:45:00Z","v":320,"vw":143.7844},{"c":143.8699,"h":143.8699,"l":143.86,"n":9,"o":143.86,"t":"2026-10-07T17:00:00Z","v":535,"vw":143.865213},{"c":143.84,"h":143.8501,"l":143.84,"n":22,"o":143.85,"t":"2026-10-07T17:45:00Z","v":393,"vw":143.8467},{"c":143.82,"h":143.82,"l":143.82,"n":3,"o":143.82,"t":"2026-10-07T18:00:00Z","v":214,"vw":143.82},{"c":143.82,"h":143.82,"l":143.82,"n":1,"o":143.82,"t":"2026-10-07T18:45:00Z","v":200,"vw":143.82},{"c":143.905,"h":143.905,"l":143.89,"n":6,"o":143.89,"t":"2026-10-07T19:00:00Z","v":773,"vw":143.896748},{"c":143.825,"h":143.825,"l":143.805,"n":2,"o":143.805,"t":"2026-10-07T19:30:00Z","v":426,"vw":143.811948},{"c":143.705,"h":143.765,"l":143.705,"n":18,"o":143.765,"t":"2026-10-07T19:45:00Z","v":969,"vw":143.736739},{"c":143.28,"h":143.28,"l":143.28,"n":5,"o":143.28,"t":"2026-10-08T13:30:00Z","v":364,"vw":143.28},{"c":143.68,"h":143.68,"l":143.68,"n":3,"o":143.68,"t":"2026-10-08T13:45:00Z","v":636,"vw":143.68},{"c":143.47,"h":143.47,"l":143.47,"n":1,"o":143.47,"t":"2026-10-08T14:30:00Z","v":105,"vw":143.47},{"c":143.6099,"h":143.6099,"l":143.6099,"n":1,"o":143.6099,"t":"2026-10-08T14:45:00Z","v":553,"vw":143.6099},{"c":143.4891,"h":143.5788,"l":143.41,"n":8,"o":143.5788,"t":"2026-10-08T15:00:00Z","v":6691,"vw":143.540743},{"c":143.3684,"h":143.3698,"l":143.3684,"n":3,"o":143.3698,"t":"2026-10-08T15:15:00Z","v":1971,"vw":143.369039},{"c":143.4536,"h":143.48,"l":143.4536,"n":3,"o":143.48,"t":"2026-10-08T15:30:00Z","v":1642,"vw":143.478391},{"c":143.56,"h":143.6082,"l":143.49,"n":10,"o":143.6082,"t":"2026-10-08T15:45:00Z","v":2250,"vw":143.578353},{"c":143.57,"h":143.62,"l":143.52,"n":6,"o":143.5619,"t":"2026-10-08T16:00:00Z","v":2024,"vw":143.566902},{"c":143.7985,"h":143.81,"l":143.64,"n":13,"o":143.64,"t":"2026-10-08T16:15:00Z","v":1062,"vw":143.751125},{"c":143.62,"h":143.7184,"l":143.62,"n":5,"o":143.7184,"t":"2026-10-08T16:30:00Z","v":872,"vw":143.687495},{"c":143.7002,"h":143.7002,"l":143.7002,"n":1,"o":143.7002,"t":"2026-10-08T16:45:00Z","v":149,"vw":143.7002},{"c":143.815,"h":143.815,"l":143.75,"n":11,"o":143.79,"t":"2026-10-08T17:00:00Z","v":4764,"vw":143.798818},{"c":144.175,"h":144.22,"l":144.175,"n":6,"o":144.22,"t":"2026-10-08T18:15:00Z","v":368,"vw":144.196845},{"c":144.15,"h":144.15,"l":144.15,"n":1,"o":144.15,"t":"2026-10-08T18:30:00Z","v":177,"vw":144.15},{"c":144.22,"h":144.22,"l":144.17,"n":12,"o":144.17,"t":"2026-10-08T18:45:00Z","v":4846,"vw":144.208558},{"c":144.2998,"h":144.2998,"l":144.2998,"n":1,"o":144.2998,"t":"2026-10-08T19:00:00Z","v":315,"vw":144.2998},{"c":144.4,"h":144.455,"l":144.368,"n":6,"o":144.368,"t":"2026-10-08T19:15:00Z","v":625,"vw":144.38953},{"c":144.17,"h":144.27,"l":144.17,"n":6,"o":144.27,"t":"2026-10-08T19:30:00Z","v":260,"vw":144.220233},{"c":144.41,"h":144.41,"l":144.265,"n":7,"o":144.31,"t":"2026-10-08T19:45:00Z","v":872,"vw":144.294375},{"c":144.6,"h":144.6,"l":144.6,"n":2,"o":144.6,"t":"2026-10-09T11:30:00Z","v":491,"vw":144.6},{"c":144.14,"h":144.14,"l":144.14,"n":11,"o":144.14,"t":"2026-10-09T13:30:00Z","v":745,"vw":144.14},{"c":143.88,"h":143.89,"l":143.88,"n":2,"o":143.89,"t":"2026-10-09T13:45:00Z","v":1572,"vw":143.880865},{"c":144.085,"h":144.085,"l":144.085,"n":2,"o":144.085,"t":"2026-10-09T14:15:00Z","v":105,"vw":144.085},{"c":143.93,"h":144.0197,"l":143.85,"n":9,"o":143.928,"t":"2026-10-09T14:30:00Z","v":862,"vw":143.934332},{"c":143.96,"h":144.015,"l":143.96,"n":3,"o":144.015,"t":"2026-10-09T14:45:00Z","v":264,"vw":143.9875},{"c":144.0674,"h":144.14,"l":144.0674,"n":7,"o":144.14,"t":"2026-10-09T15:15:00Z","v":464,"vw":144.093567},{"c":143.94,"h":143.94,"l":143.94,"n":1,"o":143.94,"t":"2026-10-09T15:30:00Z","v":100,"vw":143.94},{"c":143.85,"h":143.85,"l":143.85,"n":2,"o":143.85,"t":"2026-10-09T15:45:00Z","v":272,"vw":143.85},{"c":143.905,"h":143.905,"l":143.905,"n":2,"o":143.905,"t":"2026-10-09T16:00:00Z","v":191,"vw":143.905},{"c":143.9899,"h":143.9899,"l":143.9899,"n":1,"o":143.9899,"t":"2026-10-09T16:30:00Z","v":149,"vw":143.9899},{"c":144.005,"h":144.005,"l":144.005,"n":1,"o":144.005,"t":"2026-10-09T17:00:00Z","v":118,"vw":144.005},{"c":144.005,"h":144.005,"l":144.005,"n":3,"o":144.005,"t":"2026-10-09T17:15:00Z","v":267,"vw":144.005},{"c":144.05,"h":144.05,"l":144.05,"n":1,"o":144.05,"t":"2026-10-09T17:30:00Z","v":2118,"vw":144.05},{"c":144.115,"h":144.115,"l":144.115,"n":1,"o":144.115,"t":"2026-10-09T17:45:00Z","v":654,"vw":144.115},{"c":144.15,"h":144.15,"l":144.115,"n":2,"o":144.115,"t":"2026-10-09T18:00:00Z","v":839,"vw":144.126847},{"c":144.09,"h":144.135,"l":144.09,"n":6,"o":144.135,"t":"2026-10-09T18:15:00Z","v":410,"vw":144.106775},{"c":144.169,"h":144.169,"l":144.169,"n":1,"o":144.169,"t":"2026-10-09T18:30:00Z","v":385,"vw":144.169},{"c":144.175,"h":144.2392,"l":144.175,"n":3,"o":144.2392,"t":"2026-10-09T18:45:00Z","v":1375,"vw":144.191644},{"c":144.21,"h":144.225,"l":144.195,"n":6,"o":144.195,"t":"2026-10-09T19:00:00Z","v":1675,"vw":144.212823},{"c":144.205,"h":144.239,"l":144.1787,"n":10,"o":144.1787,"t":"2026-10-09T19:30:00Z","v":1691,"vw":144.204255},{"c":144.07,"h":144.175,"l":144.02,"n":43,"o":144.175,"t":"2026-10-09T19:45:00Z","v":3359,"vw":144.092373},{"c":144.46,"h":144.46,"l":144.46,"n":7,"o":144.46,"t":"2026-10-12T13:30:00Z","v":289,"vw":144.46},{"c":144.575,"h":144.575,"l":144.49,"n":15,"o":144.5,"t":"2026-10-12T14:30:00Z","v":2702,"vw":144.534807},{"c":144.635,"h":144.635,"l":144.635,"n":2,"o":144.635,"t":"2026-10-12T14:45:00Z","v":210,"vw":144.635},{"c":144.69,"h":144.69,"l":144.6689,"n":3,"o":144.6689,"t":"2026-10-12T15:15:00Z","v":286,"vw":144.682596},{"c":144.7919,"h":144.7919,"l":144.7549,"n":4,"o":144.7549,"t":"2026-10-12T15:30:00Z","v":412,"vw":144.767097},{"c":144.76,"h":144.76,"l":144.76,"n":1,"o":144.76,"t":"2026-10-12T15:45:00Z","v":100,"vw":144.76},{"c":144.88,"h":144.88,"l":144.78,"n":2,"o":144.78,"t":"2026-10-12T16:00:00Z","v":307,"vw":144.840912},{"c":144.8001,"h":144.8001,"l":144.8001,"n":1,"o":144.8001,"t":"2026-10-12T16:15:00Z","v":352,"vw":144.8001},{"c":144.69,"h":144.69,"l":144.69,"n":2,"o":144.69,"t":"2026-10-12T19:30:00Z","v":101,"vw":144.69},{"c":145.0216,"h":145.0216,"l":144.94,"n":5,"o":144.94,"t":"2026-10-13T13:30:00Z","v":798,"vw":144.96053},{"c":144.7396,"h":144.7396,"l":144.7396,"n":2,"o":144.7396,"t":"2026-10-13T14:15:00Z","v":170,"vw":144.7396},{"c":144.83,"h":144.83,"l":144.83,"n":2,"o":144.83,"t":"2026-10-13T15:45:00Z","v":139,"vw":144.83},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-13T16:30:00Z","v":300,"vw":145},{"c":145.015,"h":145.015,"l":145.015,"n":1,"o":145.015,"t":"2026-10-13T16:45:00Z","v":812,"vw":145.015},{"c":145.08,"h":145.08,"l":145.08,"n":2,"o":145.08,"t":"2026-10-13T17:00:00Z","v":690,"vw":145.08},{"c":145.2985,"h":145.2985,"l":145.12,"n":3,"o":145.12,"t":"2026-10-13T18:00:00Z","v":2959,"vw":145.290639},{"c":145.215,"h":145.215,"l":145.195,"n":5,"o":145.195,"t":"2026-10-13T18:15:00Z","v":2071,"vw":145.204396},{"c":145.3354,"h":145.3354,"l":145.3,"n":2,"o":145.3,"t":"2026-10-13T18:30:00Z","v":995,"vw":145.317611},{"c":145.2885,"h":145.32,"l":145.187,"n":10,"o":145.32,"t":"2026-10-13T18:45:00Z","v":1435,"vw":145.27765},{"c":145.39,"h":145.39,"l":145.29,"n":3,"o":145.29,"t":"2026-10-13T19:00:00Z","v":896,"vw":145.3025},{"c":145.3,"h":145.3,"l":145.3,"n":1,"o":145.3,"t":"2026-10-13T19:15:00Z","v":3270,"vw":145.3},{"c":145.285,"h":145.325,"l":145.22,"n":6,"o":145.325,"t":"2026-10-13T19:30:00Z","v":496,"vw":145.2865},{"c":145.23,"h":145.23,"l":145.23,"n":4,"o":145.23,"t":"2026-10-13T20:00:00Z","v":116,"vw":145.23},{"c":144.975,"h":145.125,"l":144.55,"n":13,"o":144.55,"t":"2026-10-14T13:30:00Z","v":3809,"vw":144.722037},{"c":144.975,"h":144.975,"l":144.975,"n":2,"o":144.975,"t":"2026-10-14T13:45:00Z","v":357,"vw":144.975},{"c":144.8995,"h":144.8995,"l":144.8995,"n":1,"o":144.8995,"t":"2026-10-14T14:00:00Z","v":1001,"vw":144.8995},{"c":144.865,"h":144.865,"l":144.865,"n":1,"o":144.865,"t":"2026-10-14T14:30:00Z","v":278,"vw":144.865},{"c":145.02,"h":145.02,"l":144.904,"n":4,"o":144.904,"t":"2026-10-14T15:15:00Z","v":401,"vw":144.94005},{"c":144.991,"h":144.991,"l":144.991,"n":1,"o":144.991,"t":"2026-10-14T15:30:00Z","v":137,"vw":144.991},{"c":144.87,"h":144.95,"l":144.87,"n":6,"o":144.95,"t":"2026-10-14T15:45:00Z","v":401,"vw":144.896667},{"c":144.87,"h":144.97,"l":144.87,"n":6,"o":144.97,"t":"2026-10-14T16:00:00Z","v":776,"vw":144.953367},{"c":144.86,"h":144.9,"l":144.84,"n":18,"o":144.89,"t":"2026-10-14T16:15:00Z","v":1739,"vw":144.871765},{"c":145,"h":145.02,"l":145,"n":3,"o":145.02,"t":"2026-10-14T16:30:00Z","v":295,"vw":145.013127},{"c":144.74,"h":144.928,"l":144.74,"n":18,"o":144.928,"t":"2026-10-14T17:45:00Z","v":4195,"vw":144.906163},{"c":144.9099,"h":144.9099,"l":144.79,"n":3,"o":144.79,"t":"2026-10-14T18:00:00Z","v":287,"vw":144.867977},{"c":144.9736,"h":144.9736,"l":144.9736,"n":2,"o":144.9736,"t":"2026-10-14T18:15:00Z","v":235,"vw":144.9736},{"c":144.905,"h":144.92,"l":144.905,"n":2,"o":144.92,"t":"2026-10-14T18:30:00Z","v":208,"vw":144.9125},{"c":144.84,"h":144.84,"l":144.84,"n":1,"o":144.84,"t":"2026-10-14T19:00:00Z","v":200,"vw":144.84},{"c":144.98,"h":144.98,"l":144.82,"n":26,"o":144.95,"t":"2026-10-14T19:30:00Z","v":3177,"vw":144.925834},{"c":145.049,"h":145.049,"l":145.049,"n":4,"o":145.049,"t":"2026-10-14T19:45:00Z","v":151,"vw":145.049},{"c":145.03,"h":145.03,"l":145.03,"n":5,"o":145.03,"t":"2026-10-14T20:00:00Z","v":190,"vw":145.03},{"c":144.85,"h":144.85,"l":144.85,"n":1,"o":144.85,"t":"2026-10-14T23:30:00Z","v":120,"vw":144.85},{"c":146.105,"h":146.285,"l":145.48,"n":12,"o":145.48,"t":"2026-10-15T13:30:00Z","v":921,"vw":145.837673},{"c":146.17,"h":146.305,"l":146.145,"n":6,"o":146.145,"t":"2026-10-15T13:45:00Z","v":1078,"vw":146.204533},{"c":146.24,"h":146.32,"l":146.24,"n":7,"o":146.32,"t":"2026-10-15T14:00:00Z","v":706,"vw":146.261435},{"c":146.4799,"h":146.5005,"l":146.31,"n":18,"o":146.5005,"t":"2026-10-15T14:30:00Z","v":2159,"vw":146.399267},{"c":146.33,"h":146.3959,"l":146.26,"n":7,"o":146.3959,"t":"2026-10-15T15:00:00Z","v":750,"vw":146.333304},{"c":146.28,"h":146.4099,"l":146.275,"n":7,"o":146.4099,"t":"2026-10-15T15:15:00Z","v":633,"vw":146.322189},{"c":146.3399,"h":146.36,"l":146.296094,"n":6,"o":146.3515,"t":"2026-10-15T15:30:00Z","v":4009,"vw":146.33262},{"c":145.965,"h":145.965,"l":145.965,"n":1,"o":145.965,"t":"2026-10-15T16:15:00Z","v":139,"vw":145.965},{"c":145.94,"h":145.94,"l":145.94,"n":1,"o":145.94,"t":"2026-10-15T16:30:00Z","v":172,"vw":145.94},{"c":146,"h":146,"l":146,"n":1,"o":146,"t":"2026-10-15T16:45:00Z","v":108,"vw":146},{"c":145.96,"h":145.9988,"l":145.96,"n":8,"o":145.9988,"t":"2026-10-15T17:00:00Z","v":1028,"vw":145.978728},{"c":145.97,"h":145.97,"l":145.97,"n":4,"o":145.97,"t":"2026-10-15T17:15:00Z","v":144,"vw":145.97},{"c":145.945,"h":145.945,"l":145.945,"n":3,"o":145.945,"t":"2026-10-15T17:45:00Z","v":104,"vw":145.945},{"c":145.88,"h":145.88,"l":145.88,"n":1,"o":145.88,"t":"2026-10-15T18:00:00Z","v":2720,"vw":145.88},{"c":145.802,"h":145.867,"l":145.77,"n":7,"o":145.77,"t":"2026-10-15T18:15:00Z","v":3157,"vw":145.790611},{"c":145.865,"h":145.865,"l":145.8061,"n":3,"o":145.8061,"t":"2026-10-15T18:30:00Z","v":1280,"vw":145.8249},{"c":145.7964,"h":145.8393,"l":145.7964,"n":5,"o":145.8393,"t":"2026-10-15T18:45:00Z","v":728,"vw":145.826149},{"c":145.89,"h":145.89,"l":145.89,"n":2,"o":145.89,"t":"2026-10-15T19:00:00Z","v":139,"vw":145.89},{"c":146.11,"h":146.125,"l":145.981,"n":6,"o":145.9817,"t":"2026-10-15T19:15:00Z","v":4640,"vw":146.091003},{"c":146.04,"h":146.12,"l":146.04,"n":6,"o":146.055,"t":"2026-10-15T19:30:00Z","v":1294,"vw":146.068504},{"c":146.145,"h":146.145,"l":146.07,"n":14,"o":146.105,"t":"2026-10-15T19:45:00Z","v":763,"vw":146.117761},{"c":146.11,"h":146.11,"l":146.11,"n":3,"o":146.11,"t":"2026-10-15T20:00:00Z","v":102,"vw":146.11},{"c":146.595,"h":146.595,"l":146.41,"n":20,"o":146.41,"t":"2026-10-16T13:30:00Z","v":789,"vw":146.455567},{"c":146.55,"h":146.705,"l":146.55,"n":3,"o":146.705,"t":"2026-10-16T13:45:00Z","v":371,"vw":146.62279},{"c":146.46,"h":146.82,"l":146.46,"n":11,"o":146.82,"t":"2026-10-16T14:00:00Z","v":795,"vw":146.601},{"c":146.5,"h":146.54,"l":146.35,"n":26,"o":146.37,"t":"2026-10-16T14:30:00Z","v":2464,"vw":146.389594},{"c":146.48,"h":146.48,"l":146.45,"n":5,"o":146.45,"t":"2026-10-16T14:45:00Z","v":207,"vw":146.465},{"c":146.4115,"h":146.4115,"l":146.4115,"n":3,"o":146.4115,"t":"2026-10-16T15:15:00Z","v":642,"vw":146.4115},{"c":146.29,"h":146.29,"l":146.29,"n":1,"o":146.29,"t":"2026-10-16T15:45:00Z","v":167,"vw":146.29},{"c":146.075,"h":146.075,"l":145.9983,"n":2,"o":145.9983,"t":"2026-10-16T16:00:00Z","v":358,"vw":146.035793},{"c":146.1491,"h":146.1491,"l":146.1491,"n":3,"o":146.1491,"t":"2026-10-16T16:15:00Z","v":223,"vw":146.1491},{"c":145.71,"h":145.71,"l":145.71,"n":2,"o":145.71,"t":"2026-10-16T17:15:00Z","v":507,"vw":145.71},{"c":145.6,"h":145.835,"l":145.6,"n":27,"o":145.81,"t":"2026-10-16T17:45:00Z","v":4559,"vw":145.810098},{"c":145.61,"h":145.61,"l":145.61,"n":2,"o":145.61,"t":"2026-10-16T18:00:00Z","v":104,"vw":145.61},{"c":145.4936,"h":145.4936,"l":145.4936,"n":4,"o":145.4936,"t":"2026-10-16T18:15:00Z","v":153,"vw":145.4936},{"c":145.585,"h":145.585,"l":145.585,"n":2,"o":145.585,"t":"2026-10-16T18:30:00Z","v":1092,"vw":145.585},{"c":145.6299,"h":145.6324,"l":145.6299,"n":4,"o":145.6324,"t":"2026-10-16T18:45:00Z","v":672,"vw":145.631879},{"c":145.705,"h":145.705,"l":145.705,"n":1,"o":145.705,"t":"2026-10-16T19:00:00Z","v":285,"vw":145.705},{"c":145.7603,"h":145.7603,"l":145.7603,"n":2,"o":145.7603,"t":"2026-10-16T19:15:00Z","v":549,"vw":145.7603},{"c":145.6,"h":145.73,"l":145.55,"n":40,"o":145.665,"t":"2026-10-16T19:30:00Z","v":3912,"vw":145.624046},{"c":145.9,"h":145.9,"l":145.68,"n":7,"o":145.68,"t":"2026-10-16T19:45:00Z","v":3810,"vw":145.724135},{"c":145.91,"h":145.91,"l":145.91,"n":4,"o":145.91,"t":"2026-10-16T20:00:00Z","v":103,"vw":145.91},{"c":146.095,"h":146.2,"l":145.76,"n":51,"o":145.76,"t":"2026-10-19T13:30:00Z","v":2737,"vw":145.967305},{"c":145.785,"h":145.91,"l":145.785,"n":11,"o":145.91,"t":"2026-10-19T13:45:00Z","v":557,"vw":145.8475},{"c":145.74,"h":145.795,"l":145.74,"n":6,"o":145.795,"t":"2026-10-19T14:00:00Z","v":524,"vw":145.777097},{"c":145.775,"h":145.775,"l":145.775,"n":6,"o":145.775,"t":"2026-10-19T14:15:00Z","v":142,"vw":145.775},{"c":145.72,"h":145.72,"l":145.72,"n":2,"o":145.72,"t":"2026-10-19T14:30:00Z","v":159,"vw":145.72},{"c":145.63,"h":145.63,"l":145.62,"n":2,"o":145.62,"t":"2026-10-19T14:45:00Z","v":283,"vw":145.624876},{"c":145.8876,"h":145.8876,"l":145.8876,"n":1,"o":145.8876,"t":"2026-10-19T15:15:00Z","v":342,"vw":145.8876},{"c":145.72,"h":145.82,"l":145.72,"n":8,"o":145.82,"t":"2026-10-19T15:45:00Z","v":3145,"vw":145.815612},{"c":145.65,"h":145.715,"l":145.65,"n":3,"o":145.715,"t":"2026-10-19T16:00:00Z","v":943,"vw":145.657704},{"c":145.7174,"h":145.7174,"l":145.65,"n":3,"o":145.65,"t":"2026-10-19T17:30:00Z","v":1332,"vw":145.676502},{"c":145.6893,"h":145.6893,"l":145.6893,"n":3,"o":145.6893,"t":"2026-10-19T17:45:00Z","v":211,"vw":145.6893},{"c":145.8584,"h":145.8584,"l":145.807,"n":4,"o":145.807,"t":"2026-10-19T18:30:00Z","v":496,"vw":145.83868},{"c":145.85,"h":145.855,"l":145.83,"n":6,"o":145.83,"t":"2026-10-19T18:45:00Z","v":2619,"vw":145.833209},{"c":145.79,"h":145.79,"l":145.78,"n":5,"o":145.78,"t":"2026-10-19T19:15:00Z","v":1428,"vw":145.78115},{"c":145.79,"h":145.85,"l":145.74,"n":34,"o":145.85,"t":"2026-10-19T19:30:00Z","v":1262,"vw":145.800625},{"c":145.645,"h":145.8,"l":145.645,"n":11,"o":145.8,"t":"2026-10-19T19:45:00Z","v":1293,"vw":145.745637},{"c":146.76,"h":146.76,"l":146.07,"n":17,"o":146.07,"t":"2026-10-20T13:30:00Z","v":2226,"vw":146.245112},{"c":146.5901,"h":146.84,"l":146.5901,"n":5,"o":146.84,"t":"2026-10-20T14:00:00Z","v":537,"vw":146.697006},{"c":146.93,"h":146.93,"l":146.93,"n":2,"o":146.93,"t":"2026-10-20T14:30:00Z","v":211,"vw":146.93},{"c":146.9587,"h":146.9587,"l":146.85,"n":3,"o":146.85,"t":"2026-10-20T15:15:00Z","v":1186,"vw":146.908676},{"c":146.95,"h":146.95,"l":146.95,"n":1,"o":146.95,"t":"2026-10-20T15:30:00Z","v":911,"vw":146.95},{"c":146.95,"h":146.95,"l":146.95,"n":1,"o":146.95,"t":"2026-10-20T16:00:00Z","v":100,"vw":146.95},{"c":146.8,"h":146.81,"l":146.8,"n":2,"o":146.81,"t":"2026-10-20T16:15:00Z","v":496,"vw":146.807238},{"c":146.85,"h":146.85,"l":146.85,"n":2,"o":146.85,"t":"2026-10-20T16:30:00Z","v":378,"vw":146.85},{"c":146.9652,"h":146.9652,"l":146.9652,"n":1,"o":146.9652,"t":"2026-10-20T16:45:00Z","v":193,"vw":146.9652},{"c":146.825,"h":146.825,"l":146.825,"n":1,"o":146.825,"t":"2026-10-20T17:00:00Z","v":844,"vw":146.825},{"c":146.9876,"h":146.9876,"l":146.9,"n":4,"o":146.9,"t":"2026-10-20T17:15:00Z","v":613,"vw":146.938774},{"c":147.03,"h":147.03,"l":147.03,"n":8,"o":147.03,"t":"2026-10-20T17:30:00Z","v":700,"vw":147.03},{"c":147.1496,"h":147.1496,"l":147.0836,"n":3,"o":147.0836,"t":"2026-10-20T17:45:00Z","v":313,"vw":147.128235},{"c":147.1213,"h":147.1213,"l":147.1213,"n":1,"o":147.1213,"t":"2026-10-20T18:30:00Z","v":100,"vw":147.1213},{"c":147.166,"h":147.18,"l":147.166,"n":3,"o":147.18,"t":"2026-10-20T18:45:00Z","v":1224,"vw":147.173006},{"c":147.135,"h":147.135,"l":147.135,"n":4,"o":147.135,"t":"2026-10-20T19:00:00Z","v":287,"vw":147.135},{"c":147.105,"h":147.105,"l":147.105,"n":3,"o":147.105,"t":"2026-10-20T19:15:00Z","v":105,"vw":147.105},{"c":147.04,"h":147.04,"l":147.04,"n":1,"o":147.04,"t":"2026-10-20T19:30:00Z","v":100,"vw":147.04},{"c":147.225,"h":147.23,"l":147.15,"n":9,"o":147.23,"t":"2026-10-20T19:45:00Z","v":1449,"vw":147.219913},{"c":147.33,"h":147.33,"l":147.33,"n":11,"o":147.33,"t":"2026-10-21T13:30:00Z","v":880,"vw":147.33},{"c":147.085,"h":147.085,"l":147.085,"n":1,"o":147.085,"t":"2026-10-21T14:15:00Z","v":200,"vw":147.085},{"c":147.175,"h":147.175,"l":147.175,"n":1,"o":147.175,"t":"2026-10-21T14:30:00Z","v":100,"vw":147.175},{"c":147.285,"h":147.285,"l":147.285,"n":1,"o":147.285,"t":"2026-10-21T14:45:00Z","v":100,"vw":147.285},{"c":147.16,"h":147.24,"l":147.16,"n":4,"o":147.24,"t":"2026-10-21T15:00:00Z","v":1916,"vw":147.190497},{"c":147.26,"h":147.26,"l":147.26,"n":1,"o":147.26,"t":"2026-10-21T15:15:00Z","v":140,"vw":147.26},{"c":147.33,"h":147.33,"l":147.2,"n":4,"o":147.22,"t":"2026-10-21T15:30:00Z","v":1584,"vw":147.245587},{"c":147.28,"h":147.28,"l":147.28,"n":1,"o":147.28,"t":"2026-10-21T16:15:00Z","v":271,"vw":147.28},{"c":147.3082,"h":147.3082,"l":147.3082,"n":1,"o":147.3082,"t":"2026-10-21T16:30:00Z","v":477,"vw":147.3082},{"c":147.25,"h":147.2793,"l":147.24,"n":5,"o":147.24,"t":"2026-10-21T16:45:00Z","v":498,"vw":147.26353},{"c":147.295,"h":147.295,"l":147.295,"n":3,"o":147.295,"t":"2026-10-21T17:00:00Z","v":139,"vw":147.295},{"c":147.3,"h":147.3,"l":147.28,"n":9,"o":147.28,"t":"2026-10-21T17:30:00Z","v":458,"vw":147.29},{"c":147.27,"h":147.27,"l":147.25,"n":8,"o":147.25,"t":"2026-10-21T18:00:00Z","v":608,"vw":147.260992},{"c":147.375,"h":147.42,"l":147.354,"n":5,"o":147.42,"t":"2026-10-21T18:30:00Z","v":1018,"vw":147.369089},{"c":146.915,"h":146.965,"l":146.915,"n":2,"o":146.965,"t":"2026-10-21T19:00:00Z","v":348,"vw":146.938132},{"c":147.17,"h":147.25,"l":147.17,"n":17,"o":147.2,"t":"2026-10-21T19:45:00Z","v":763,"vw":147.201429},{"c":146.925,"h":147.17,"l":146.925,"n":8,"o":147.17,"t":"2026-10-22T13:30:00Z","v":641,"vw":147.020984},{"c":147.26,"h":147.43,"l":147.26,"n":9,"o":147.3798,"t":"2026-10-22T14:15:00Z","v":1153,"vw":147.341125},{"c":146.97,"h":146.97,"l":146.91,"n":13,"o":146.91,"t":"2026-10-22T14:30:00Z","v":990,"vw":146.923129},{"c":147.21,"h":147.21,"l":147.12,"n":2,"o":147.12,"t":"2026-10-22T15:00:00Z","v":777,"vw":147.152085},{"c":147.235,"h":147.235,"l":147.235,"n":1,"o":147.235,"t":"2026-10-22T15:15:00Z","v":203,"vw":147.235},{"c":147.61,"h":147.61,"l":147.5401,"n":3,"o":147.5401,"t":"2026-10-22T16:00:00Z","v":512,"vw":147.564213},{"c":147.71,"h":147.7799,"l":147.71,"n":4,"o":147.7799,"t":"2026-10-22T16:30:00Z","v":1685,"vw":147.729645},{"c":147.62,"h":147.62,"l":147.4027,"n":47,"o":147.4027,"t":"2026-10-22T16:45:00Z","v":1914,"vw":147.484193},{"c":147.6388,"h":147.6388,"l":147.6388,"n":3,"o":147.6388,"t":"2026-10-22T17:45:00Z","v":500,"vw":147.6388},{"c":147.635,"h":147.635,"l":147.635,"n":7,"o":147.635,"t":"2026-10-22T18:30:00Z","v":251,"vw":147.635},{"c":147.9,"h":147.9,"l":147.9,"n":3,"o":147.9,"t":"2026-10-22T19:00:00Z","v":107,"vw":147.9},{"c":147.9101,"h":147.9101,"l":147.9101,"n":1,"o":147.9101,"t":"2026-10-22T19:15:00Z","v":350,"vw":147.9101},{"c":148.0283,"h":148.0783,"l":148.0283,"n":9,"o":148.0339,"t":"2026-10-22T19:30:00Z","v":503,"vw":148.054138}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6096616076868253,"strike":151.6613535692527,"iv":0.09872080806557794,"gamma":0.07667314605706017,"theta":-0.026986661325441894,"vega":0.13169904008733058,"rho":0.02438726321261285,"breakevenPct":2.7182099324005273},{"delta":0.3,"premium":0.7722613038182357,"strike":151.01095478472706,"iv":0.09864643972990345,"gamma":0.08447350360268453,"theta":-0.03013332573509505,"vega":0.14499378773669072,"rho":0.02963575859211572,"breakevenPct":2.3891528948002394},{"delta":0.35,"premium":0.9459938710264555,"strike":150.37820410535835,"iv":0.09724913899006543,"gamma":0.09075762742862614,"theta":-0.03156277924439972,"vega":0.15384966228546737,"rho":0.035367870892642435,"breakevenPct":2.07951078232803},{"delta":0.4,"premium":1.13375,"strike":149.790625,"iv":0.0962115625,"gamma":0.0956096875,"theta":-0.0329025,"vega":0.1606284375,"rho":0.041029505193264794,"breakevenPct":1.8098002246334557},{"delta":0.45,"premium":1.3420833333333333,"strike":149.26979166666666,"iv":0.0957428125,"gamma":0.09837010416666667,"theta":-0.034152499999999995,"vega":0.16443052083333332,"rho":0.04657397434086152,"breakevenPct":1.598995557924058},{"delta":0.5,"premium":1.6651785714285714,"strike":148.73102678571428,"iv":0.10018013392857143,"gamma":0.09538883928571429,"theta":-0.03641383928571428,"vega":0.16586205357142855,"rho":0.052340830116665564,"breakevenPct":1.4535102229421901},{"delta":0.55,"premium":2.1116071428571432,"strike":148.17299107142858,"iv":0.10988995535714287,"gamma":0.08623705357142857,"theta":-0.03976205357142858,"vega":0.16474598214285713,"rho":0.058346682310335574,"breakevenPct":1.378222841974555},{"delta":0.6,"premium":2.5386100386100385,"strike":147.55598455598457,"iv":0.11454285714285714,"gamma":0.08033629343629343,"theta":-0.041022007722007724,"vega":0.16058146718146718,"rho":0.06419550132017264,"breakevenPct":1.2500511628623532},{"delta":0.65,"premium":2.972713864306785,"strike":146.89970501474926,"iv":0.11701120943952802,"gamma":0.07561740412979351,"theta":-0.04123982300884956,"vega":0.1544961651917404,"rho":0.06997733401753536,"breakevenPct":1.100176994334279},{"delta":0.7,"premium":3.507374631268436,"strike":146.1622418879056,"iv":0.12003480825958703,"gamma":0.06912772861356932,"theta":-0.040797345132743364,"vega":0.14490914454277287,"rho":0.0757818138580471,"breakevenPct":0.9633716059093036},{"delta":0.75,"premium":4.139906303236797,"strike":145.33560477001703,"iv":0.12302538330494038,"gamma":0.06158756388415673,"theta":-0.03957052810902896,"vega":0.13230255536626917,"rho":0.08157097883172852,"breakevenPct":0.8324329376415072},{"delta":0.8,"premium":4.856497175141244,"strike":144.42937853107344,"iv":0.12494180790960452,"gamma":0.05336440677966101,"theta":-0.037288135593220334,"vega":0.1165005649717514,"rho":0.0873333987762419,"breakevenPct":0.7045096725375033},{"delta":0.85,"premium":5.602218114602588,"strike":143.49722735674678,"iv":0.12343863216266174,"gamma":0.044773937153419596,"theta":-0.03353641404805915,"vega":0.096784842883549,"rho":0.09309101395770746,"breakevenPct":0.578748509256413},{"delta":0.9,"premium":6.992857142857145,"strike":141.95238095238096,"iv":0.13035714285714284,"gamma":0.03213333333333332,"theta":-0.03002380952380952,"vega":0.07324285714285711,"rho":0.09856734205406445,"breakevenPct":0.4747240787755669}],"put":[{"delta":0.15,"premium":0.6638447820634285,"strike":140.55379128253713,"iv":0.20000186979997436,"gamma":0.02799932068203376,"theta":-0.03078221759431533,"vega":0.09721968510191718,"rho":-0.01996942738302219,"breakevenPct":5.633748646314497},{"delta":0.2,"premium":0.7718687392041285,"strike":143.29158318938838,"iv":0.16244702186873286,"gamma":0.041375692011965996,"theta":-0.028998109981027226,"vega":0.11666669250257483,"rho":-0.02679781264471972,"breakevenPct":3.859773106596836},{"delta":0.25,"premium":0.8790048433685627,"strike":145.01779930386027,"iv":0.13851755063237245,"gamma":0.05498833208254395,"theta":-0.027090879016657396,"vega":0.13252532384542767,"rho":-0.03362377929336781,"breakevenPct":2.767582316360996},{"delta":0.3,"premium":1.079909531215324,"strike":145.91070902762365,"iv":0.1330470500574884,"gamma":0.06254439382568582,"theta":-0.028371898092423402,"vega":0.1451386658041298,"rho":-0.039625763985708023,"breakevenPct":2.3007730652965996},{"delta":0.35,"premium":1.2838235294117646,"strike":146.73529411764707,"iv":0.12779411764705884,"gamma":0.06925588235294117,"theta":-0.028279411764705883,"vega":0.15434117647058823,"rho":-0.04598527573510294,"breakevenPct":1.882083904820649},{"delta":0.4,"premium":1.5241071428571429,"strike":147.46428571428572,"iv":0.12498571428571428,"gamma":0.073675,"theta":-0.02810714285714286,"vega":0.16068214285714286,"rho":-0.05229174343008818,"breakevenPct":1.552413749571763},{"delta":0.45,"premium":1.7851673101673102,"strike":148.14157014157013,"iv":0.12314787644787645,"gamma":0.07676718146718148,"theta":-0.027702702702702704,"vega":0.1649689832689833,"rho":-0.05854227786198509,"breakevenPct":1.271639297091008},{"delta":0.5,"premium":2.058655083655083,"strike":148.7850707850708,"iv":0.12063822393822395,"gamma":0.07889073359073359,"theta":-0.026351351351351353,"vega":0.1661916344916345,"rho":-0.06475214635945019,"breakevenPct":1.0220378899190201},{"delta":0.55,"premium":2.2890590200445433,"strike":149.3708240534521,"iv":0.11538719376391982,"gamma":0.08171369710467706,"theta":-0.023712138084632517,"vega":0.1644121380846325,"rho":-0.07095197738627368,"breakevenPct":0.7823281379319795},{"delta":0.6,"premium":2.497856347438753,"strike":149.92761692650333,"iv":0.10876135857461025,"gamma":0.08488741648106904,"theta":-0.020427060133630295,"vega":0.1611270601336303,"rho":-0.0771467746064991,"breakevenPct":0.5475790658725257},{"delta":0.65,"premium":2.9251314060446783,"strike":150.57161629434955,"iv":0.10955768725361366,"gamma":0.08055558475689882,"theta":-0.018399474375821286,"vega":0.15395492772667543,"rho":-0.0831209563812999,"breakevenPct":0.4013822793854212},{"delta":0.7,"premium":3.2946880269814502,"strike":151.14671163575042,"iv":0.10783642495784149,"gamma":0.07651585160202361,"theta":-0.01541011804384486,"vega":0.1441612141652614,"rho":-0.08905640720853515,"breakevenPct":0.27431026575812195},{"delta":0.75,"premium":3.4949409780775715,"strike":151.5682967959528,"iv":0.0993204047217538,"gamma":0.07512462057335582,"theta":-0.010266779089376055,"vega":0.13054401349072514,"rho":-0.09498105615460088,"breakevenPct":0.15827882694877515},{"delta":0.8,"premium":3.6951939291736933,"strike":151.98988195615513,"iv":0.0908043844856661,"gamma":0.07373338954468803,"theta":-0.00512344013490725,"vega":0.11692681281618886,"rho":-0.10090570510066663,"breakevenPct":0.042247388139428355}]},"raw":{"call":[{"delta":0.25,"premium":0.6096616076868253,"strike":151.6613535692527,"iv":0.09872080806557794,"gamma":0.07667314605706017,"theta":-0.026986661325441894,"vega":0.13169904008733058,"rho":0.02438726321261285,"breakevenPct":2.7182099324005273},{"delta":0.3,"premium":0.7722613038182357,"strike":151.01095478472706,"iv":0.09864643972990345,"gamma":0.08447350360268453,"theta":-0.03013332573509505,"vega":0.14499378773669072,"rho":0.02963575859211572,"breakevenPct":2.3891528948002394},{"delta":0.35,"premium":0.9459938710264555,"strike":150.37820410535835,"iv":0.09724913899006543,"gamma":0.09075762742862614,"theta":-0.03156277924439972,"vega":0.15384966228546737,"rho":0.035367870892642435,"breakevenPct":2.07951078232803},{"delta":0.4,"premium":1.13375,"strike":149.790625,"iv":0.0962115625,"gamma":0.0956096875,"theta":-0.0329025,"vega":0.1606284375,"rho":0.041029505193264794,"breakevenPct":1.8098002246334557},{"delta":0.45,"premium":1.3420833333333333,"strike":149.26979166666666,"iv":0.0957428125,"gamma":0.09837010416666667,"theta":-0.034152499999999995,"vega":0.16443052083333332,"rho":0.04657397434086152,"breakevenPct":1.598995557924058},{"delta":0.5,"premium":1.6651785714285714,"strike":148.73102678571428,"iv":0.10018013392857143,"gamma":0.09538883928571429,"theta":-0.03641383928571428,"vega":0.16586205357142855,"rho":0.052340830116665564,"breakevenPct":1.4535102229421901},{"delta":0.55,"premium":2.1116071428571432,"strike":148.17299107142858,"iv":0.10988995535714287,"gamma":0.08623705357142857,"theta":-0.03976205357142858,"vega":0.16474598214285713,"rho":0.058346682310335574,"breakevenPct":1.378222841974555},{"delta":0.6,"premium":2.5386100386100385,"strike":147.55598455598457,"iv":0.11454285714285714,"gamma":0.08033629343629343,"theta":-0.041022007722007724,"vega":0.16058146718146718,"rho":0.06419550132017264,"breakevenPct":1.2500511628623532},{"delta":0.65,"premium":2.972713864306785,"strike":146.89970501474926,"iv":0.11701120943952802,"gamma":0.07561740412979351,"theta":-0.04123982300884956,"vega":0.1544961651917404,"rho":0.06997733401753536,"breakevenPct":1.100176994334279},{"delta":0.7,"premium":3.507374631268436,"strike":146.1622418879056,"iv":0.12003480825958703,"gamma":0.06912772861356932,"theta":-0.040797345132743364,"vega":0.14490914454277287,"rho":0.0757818138580471,"breakevenPct":0.9633716059093036},{"delta":0.75,"premium":4.139906303236797,"strike":145.33560477001703,"iv":0.12302538330494038,"gamma":0.06158756388415673,"theta":-0.03957052810902896,"vega":0.13230255536626917,"rho":0.08157097883172852,"breakevenPct":0.8324329376415072},{"delta":0.8,"premium":4.856497175141244,"strike":144.42937853107344,"iv":0.12494180790960452,"gamma":0.05336440677966101,"theta":-0.037288135593220334,"vega":0.1165005649717514,"rho":0.0873333987762419,"breakevenPct":0.7045096725375033},{"delta":0.85,"premium":5.602218114602588,"strike":143.49722735674678,"iv":0.12343863216266174,"gamma":0.044773937153419596,"theta":-0.03353641404805915,"vega":0.096784842883549,"rho":0.09309101395770746,"breakevenPct":0.578748509256413},{"delta":0.9,"premium":6.992857142857145,"strike":141.95238095238096,"iv":0.13035714285714284,"gamma":0.03213333333333332,"theta":-0.03002380952380952,"vega":0.07324285714285711,"rho":0.09856734205406445,"breakevenPct":0.4747240787755669}],"put":[{"delta":0.15,"premium":0.6638447820634285,"strike":140.55379128253713,"iv":0.20000186979997436,"gamma":0.02799932068203376,"theta":-0.03078221759431533,"vega":0.09721968510191718,"rho":-0.01996942738302219,"breakevenPct":5.633748646314497},{"delta":0.2,"premium":0.7718687392041285,"strike":143.29158318938838,"iv":0.16244702186873286,"gamma":0.041375692011965996,"theta":-0.028998109981027226,"vega":0.11666669250257483,"rho":-0.02679781264471972,"breakevenPct":3.859773106596836},{"delta":0.25,"premium":0.8790048433685627,"strike":145.01779930386027,"iv":0.13851755063237245,"gamma":0.05498833208254395,"theta":-0.027090879016657396,"vega":0.13252532384542767,"rho":-0.03362377929336781,"breakevenPct":2.767582316360996},{"delta":0.3,"premium":1.079909531215324,"strike":145.91070902762365,"iv":0.1330470500574884,"gamma":0.06254439382568582,"theta":-0.028371898092423402,"vega":0.1451386658041298,"rho":-0.039625763985708023,"breakevenPct":2.3007730652965996},{"delta":0.35,"premium":1.2838235294117646,"strike":146.73529411764707,"iv":0.12779411764705884,"gamma":0.06925588235294117,"theta":-0.028279411764705883,"vega":0.15434117647058823,"rho":-0.04598527573510294,"breakevenPct":1.882083904820649},{"delta":0.4,"premium":1.5241071428571429,"strike":147.46428571428572,"iv":0.12498571428571428,"gamma":0.073675,"theta":-0.02810714285714286,"vega":0.16068214285714286,"rho":-0.05229174343008818,"breakevenPct":1.552413749571763},{"delta":0.45,"premium":1.7851673101673102,"strike":148.14157014157013,"iv":0.12314787644787645,"gamma":0.07676718146718148,"theta":-0.027702702702702704,"vega":0.1649689832689833,"rho":-0.05854227786198509,"breakevenPct":1.271639297091008},{"delta":0.5,"premium":2.058655083655083,"strike":148.7850707850708,"iv":0.12063822393822395,"gamma":0.07889073359073359,"theta":-0.026351351351351353,"vega":0.1661916344916345,"rho":-0.06475214635945019,"breakevenPct":1.0220378899190201},{"delta":0.55,"premium":2.2890590200445433,"strike":149.3708240534521,"iv":0.11538719376391982,"gamma":0.08171369710467706,"theta":-0.023712138084632517,"vega":0.1644121380846325,"rho":-0.07095197738627368,"breakevenPct":0.7823281379319795},{"delta":0.6,"premium":2.497856347438753,"strike":149.92761692650333,"iv":0.10876135857461025,"gamma":0.08488741648106904,"theta":-0.020427060133630295,"vega":0.1611270601336303,"rho":-0.0771467746064991,"breakevenPct":0.5475790658725257},{"delta":0.65,"premium":2.9251314060446783,"strike":150.57161629434955,"iv":0.10955768725361366,"gamma":0.08055558475689882,"theta":-0.018399474375821286,"vega":0.15395492772667543,"rho":-0.0831209563812999,"breakevenPct":0.4013822793854212},{"delta":0.7,"premium":3.2946880269814502,"strike":151.14671163575042,"iv":0.10783642495784149,"gamma":0.07651585160202361,"theta":-0.01541011804384486,"vega":0.1441612141652614,"rho":-0.08905640720853515,"breakevenPct":0.27431026575812195},{"delta":0.75,"premium":3.4949409780775715,"strike":151.5682967959528,"iv":0.0993204047217538,"gamma":0.07512462057335582,"theta":-0.010266779089376055,"vega":0.13054401349072514,"rho":-0.09498105615460088,"breakevenPct":0.15827882694877515},{"delta":0.8,"premium":3.6951939291736933,"strike":151.98988195615513,"iv":0.0908043844856661,"gamma":0.07373338954468803,"theta":-0.00512344013490725,"vega":0.11692681281618886,"rho":-0.10090570510066663,"breakevenPct":0.042247388139428355}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}