{"symbol":"VIOG","url":"https://intraalpha.com/companies/VIOG","capturedAt":"2026-10-22T23:45:09.680Z","state":"ready","quote":{"symbol":"VIOG","last_price":139.29,"prev_close":139.39,"regular_close":139.29,"change":-0.1,"change_pct":-0.0717,"regular_change":-0.1,"regular_change_pct":-0.0717,"extended_change":0,"extended_change_pct":0,"bid":138.03,"ask":140.03,"bid_size":1700,"ask_size":300,"volume":13628,"vwap":138.775999,"open":138.55,"high":139.29,"low":138.25,"close":139.29,"trade_count":414,"last_trade_at":"2026-10-22T22:30:00.003807439Z","last_quote_at":"2026-10-22T23:43:55.774141055Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:08.095654624-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1000000000,"net_expense_ratio":0.001,"portfolio_turnover":0.48,"dividend_yield":0.0082,"inception_date":"2010-09-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:08.985913+00:00"},"optionObservedAt":"2026-10-22T19:59:14.565Z","bars":[{"c":137.36,"h":137.36,"l":137.36,"n":6,"o":137.36,"t":"2026-10-15T13:30:00Z","v":236,"vw":137.36},{"c":136.9899,"h":136.9899,"l":136.9899,"n":2,"o":136.9899,"t":"2026-10-15T13:45:00Z","v":255,"vw":136.9899},{"c":137.52,"h":137.52,"l":137.52,"n":1,"o":137.52,"t":"2026-10-15T14:15:00Z","v":100,"vw":137.52},{"c":137.44,"h":137.595,"l":137.44,"n":2,"o":137.595,"t":"2026-10-15T14:20:00Z","v":209,"vw":137.520837},{"c":137.6051,"h":137.6051,"l":137.495,"n":3,"o":137.495,"t":"2026-10-15T14:30:00Z","v":203,"vw":137.55005},{"c":137.9,"h":137.91,"l":137.9,"n":4,"o":137.91,"t":"2026-10-15T14:40:00Z","v":212,"vw":137.905},{"c":137.915,"h":137.915,"l":137.915,"n":1,"o":137.915,"t":"2026-10-15T14:45:00Z","v":105,"vw":137.915},{"c":138.175,"h":138.175,"l":138.175,"n":1,"o":138.175,"t":"2026-10-15T15:00:00Z","v":437,"vw":138.175},{"c":138.28,"h":138.41,"l":138.28,"n":7,"o":138.41,"t":"2026-10-15T15:15:00Z","v":576,"vw":138.314236},{"c":138.11,"h":138.11,"l":138.11,"n":3,"o":138.11,"t":"2026-10-15T15:25:00Z","v":686,"vw":138.11},{"c":137.96,"h":137.96,"l":137.96,"n":5,"o":137.96,"t":"2026-10-15T15:30:00Z","v":227,"vw":137.96},{"c":137.995,"h":137.995,"l":137.995,"n":2,"o":137.995,"t":"2026-10-15T15:45:00Z","v":497,"vw":137.995},{"c":137.8263,"h":137.8263,"l":137.8263,"n":3,"o":137.8263,"t":"2026-10-15T16:00:00Z","v":220,"vw":137.8263},{"c":137.61,"h":137.61,"l":137.61,"n":2,"o":137.61,"t":"2026-10-15T16:15:00Z","v":102,"vw":137.61},{"c":137.6051,"h":137.615,"l":137.6051,"n":4,"o":137.615,"t":"2026-10-15T16:25:00Z","v":1428,"vw":137.614173},{"c":137.65,"h":137.65,"l":137.65,"n":1,"o":137.65,"t":"2026-10-15T16:35:00Z","v":109,"vw":137.65},{"c":137.6853,"h":137.6853,"l":137.6853,"n":3,"o":137.6853,"t":"2026-10-15T16:50:00Z","v":1271,"vw":137.6853},{"c":137.75,"h":137.85,"l":137.75,"n":3,"o":137.85,"t":"2026-10-15T17:10:00Z","v":262,"vw":137.792553},{"c":137.97,"h":137.98,"l":137.97,"n":3,"o":137.98,"t":"2026-10-15T17:35:00Z","v":400,"vw":137.97375},{"c":138.06,"h":138.06,"l":138.06,"n":1,"o":138.06,"t":"2026-10-15T17:40:00Z","v":100,"vw":138.06},{"c":137.84,"h":137.84,"l":137.84,"n":5,"o":137.84,"t":"2026-10-15T17:50:00Z","v":336,"vw":137.84},{"c":137.73,"h":137.825,"l":137.73,"n":3,"o":137.825,"t":"2026-10-15T18:30:00Z","v":248,"vw":137.786382},{"c":137.7775,"h":137.7775,"l":137.7775,"n":3,"o":137.7775,"t":"2026-10-15T18:35:00Z","v":126,"vw":137.7775},{"c":137.85,"h":137.85,"l":137.85,"n":1,"o":137.85,"t":"2026-10-15T18:40:00Z","v":290,"vw":137.85},{"c":137.81,"h":137.97,"l":137.81,"n":4,"o":137.97,"t":"2026-10-15T18:55:00Z","v":206,"vw":137.890792},{"c":138,"h":138,"l":138,"n":2,"o":138,"t":"2026-10-15T19:00:00Z","v":363,"vw":138},{"c":138.24,"h":138.24,"l":138.1,"n":4,"o":138.1,"t":"2026-10-15T19:10:00Z","v":296,"vw":138.178095},{"c":138.2001,"h":138.2001,"l":138.2001,"n":1,"o":138.2001,"t":"2026-10-15T19:20:00Z","v":882,"vw":138.2001},{"c":138.21,"h":138.21,"l":138.21,"n":3,"o":138.21,"t":"2026-10-15T19:25:00Z","v":215,"vw":138.21},{"c":138.57,"h":138.57,"l":138.53,"n":24,"o":138.53,"t":"2026-10-15T19:35:00Z","v":1907,"vw":138.565639},{"c":138.4801,"h":138.4801,"l":138.4801,"n":2,"o":138.4801,"t":"2026-10-15T19:45:00Z","v":142,"vw":138.4801},{"c":138.425,"h":138.51,"l":138.35,"n":9,"o":138.36,"t":"2026-10-15T19:50:00Z","v":1155,"vw":138.436006},{"c":138.715,"h":138.98,"l":138.54,"n":17,"o":138.98,"t":"2026-10-16T13:30:00Z","v":2504,"vw":138.82901},{"c":138.845,"h":138.87,"l":138.84,"n":6,"o":138.84,"t":"2026-10-16T13:35:00Z","v":1178,"vw":138.846698},{"c":138.94,"h":138.94,"l":138.78,"n":49,"o":138.79,"t":"2026-10-16T13:40:00Z","v":4479,"vw":138.81141},{"c":139.04,"h":139.04,"l":139.04,"n":5,"o":139.04,"t":"2026-10-16T13:45:00Z","v":371,"vw":139.04},{"c":139.09,"h":139.16,"l":138.99,"n":47,"o":139.07,"t":"2026-10-16T13:50:00Z","v":4777,"vw":139.052778},{"c":139.025,"h":139.22,"l":139.025,"n":32,"o":139.05,"t":"2026-10-16T13:55:00Z","v":3989,"vw":139.075125},{"c":138.98,"h":139.11,"l":138.965,"n":57,"o":138.99,"t":"2026-10-16T14:00:00Z","v":2946,"vw":139.00543},{"c":138.67,"h":138.95,"l":138.67,"n":45,"o":138.92,"t":"2026-10-16T14:05:00Z","v":6358,"vw":138.888141},{"c":138.67,"h":138.71,"l":138.61,"n":92,"o":138.65,"t":"2026-10-16T14:10:00Z","v":18968,"vw":138.663585},{"c":138.73,"h":138.73,"l":138.67,"n":19,"o":138.69,"t":"2026-10-16T14:15:00Z","v":5223,"vw":138.688319},{"c":138.75,"h":138.75,"l":138.71,"n":11,"o":138.71,"t":"2026-10-16T14:20:00Z","v":605,"vw":138.732819},{"c":138.63,"h":138.63,"l":138.63,"n":2,"o":138.63,"t":"2026-10-16T14:25:00Z","v":101,"vw":138.63},{"c":138.65,"h":138.65,"l":138.65,"n":3,"o":138.65,"t":"2026-10-16T14:30:00Z","v":250,"vw":138.65},{"c":138.47,"h":138.47,"l":138.46,"n":3,"o":138.46,"t":"2026-10-16T14:40:00Z","v":233,"vw":138.465},{"c":138.4,"h":138.4,"l":138.4,"n":3,"o":138.4,"t":"2026-10-16T14:45:00Z","v":466,"vw":138.4},{"c":138.51,"h":138.51,"l":138.51,"n":1,"o":138.51,"t":"2026-10-16T14:55:00Z","v":500,"vw":138.51},{"c":138.3901,"h":138.3901,"l":138.3901,"n":9,"o":138.3901,"t":"2026-10-16T15:00:00Z","v":579,"vw":138.3901},{"c":137.97,"h":137.97,"l":137.97,"n":1,"o":137.97,"t":"2026-10-16T15:35:00Z","v":843,"vw":137.97},{"c":137.75,"h":137.83,"l":137.75,"n":7,"o":137.83,"t":"2026-10-16T15:40:00Z","v":479,"vw":137.81},{"c":137.6,"h":137.6,"l":137.42,"n":7,"o":137.42,"t":"2026-10-16T15:55:00Z","v":600,"vw":137.456},{"c":137.42,"h":137.42,"l":137.42,"n":5,"o":137.42,"t":"2026-10-16T16:25:00Z","v":411,"vw":137.42},{"c":137.14,"h":137.41,"l":137.14,"n":6,"o":137.355,"t":"2026-10-16T16:30:00Z","v":47437,"vw":137.143099},{"c":137.0513,"h":137.0513,"l":137.0513,"n":2,"o":137.0513,"t":"2026-10-16T16:40:00Z","v":624,"vw":137.0513},{"c":136.62,"h":136.62,"l":136.56,"n":16,"o":136.56,"t":"2026-10-16T17:15:00Z","v":552,"vw":136.59},{"c":136.66,"h":136.66,"l":136.54,"n":17,"o":136.54,"t":"2026-10-16T17:20:00Z","v":1036,"vw":136.598439},{"c":136.66,"h":136.77,"l":136.64,"n":42,"o":136.685,"t":"2026-10-16T17:25:00Z","v":3121,"vw":136.6756},{"c":137.03,"h":137.03,"l":136.86,"n":30,"o":136.86,"t":"2026-10-16T17:45:00Z","v":8695,"vw":136.969224},{"c":136.4,"h":136.4,"l":136.4,"n":3,"o":136.4,"t":"2026-10-16T18:00:00Z","v":122,"vw":136.4},{"c":136.48,"h":136.48,"l":136.48,"n":3,"o":136.48,"t":"2026-10-16T18:10:00Z","v":233,"vw":136.48},{"c":136.65,"h":136.65,"l":136.55,"n":6,"o":136.55,"t":"2026-10-16T18:15:00Z","v":2663,"vw":136.560147},{"c":136.72,"h":136.72,"l":136.63,"n":7,"o":136.63,"t":"2026-10-16T18:30:00Z","v":1140,"vw":136.687314},{"c":136.6,"h":136.6,"l":136.6,"n":2,"o":136.6,"t":"2026-10-16T18:35:00Z","v":146,"vw":136.6},{"c":136.7,"h":136.79,"l":136.69,"n":11,"o":136.69,"t":"2026-10-16T19:15:00Z","v":674,"vw":136.749063},{"c":136.83,"h":136.83,"l":136.83,"n":10,"o":136.83,"t":"2026-10-16T19:20:00Z","v":492,"vw":136.83},{"c":136.77,"h":136.91,"l":136.6819,"n":19,"o":136.8,"t":"2026-10-16T19:25:00Z","v":4121,"vw":136.724209},{"c":136.79,"h":136.79,"l":136.71,"n":3,"o":136.71,"t":"2026-10-16T19:30:00Z","v":649,"vw":136.722346},{"c":136.61,"h":136.68,"l":136.61,"n":34,"o":136.61,"t":"2026-10-16T19:40:00Z","v":3141,"vw":136.646589},{"c":136.58,"h":136.58,"l":136.58,"n":3,"o":136.58,"t":"2026-10-16T19:45:00Z","v":117,"vw":136.58},{"c":136.9,"h":136.9,"l":136.73,"n":9,"o":136.73,"t":"2026-10-16T19:55:00Z","v":600,"vw":136.82525},{"c":137.7,"h":137.78,"l":137.41,"n":25,"o":137.41,"t":"2026-10-19T13:30:00Z","v":1619,"vw":137.533913},{"c":137.6,"h":137.6,"l":137.6,"n":160,"o":137.6,"t":"2026-10-19T13:35:00Z","v":2391,"vw":137.6},{"c":137.34,"h":137.34,"l":137.33,"n":3,"o":137.33,"t":"2026-10-19T13:40:00Z","v":201,"vw":137.335},{"c":137.23,"h":137.23,"l":137.23,"n":1,"o":137.23,"t":"2026-10-19T13:45:00Z","v":100,"vw":137.23},{"c":137.01,"h":137.01,"l":137.01,"n":2,"o":137.01,"t":"2026-10-19T13:50:00Z","v":200,"vw":137.01},{"c":136.96,"h":137.06,"l":136.96,"n":6,"o":137.06,"t":"2026-10-19T13:55:00Z","v":217,"vw":137.01},{"c":136.99,"h":136.99,"l":136.9662,"n":76,"o":136.9662,"t":"2026-10-19T14:00:00Z","v":2345,"vw":136.973271},{"c":137.08,"h":137.11,"l":137.05,"n":57,"o":137.05,"t":"2026-10-19T14:05:00Z","v":1637,"vw":137.087312},{"c":137.22,"h":137.22,"l":137.22,"n":21,"o":137.22,"t":"2026-10-19T14:10:00Z","v":627,"vw":137.22},{"c":137.3493,"h":137.5299,"l":137.3493,"n":12,"o":137.35,"t":"2026-10-19T14:15:00Z","v":528,"vw":137.402763},{"c":137.34,"h":137.34,"l":137.34,"n":2,"o":137.34,"t":"2026-10-19T14:20:00Z","v":150,"vw":137.34},{"c":137.4225,"h":137.4225,"l":137.3,"n":9,"o":137.3,"t":"2026-10-19T14:25:00Z","v":669,"vw":137.369635},{"c":137.09,"h":137.3775,"l":137.09,"n":5,"o":137.3775,"t":"2026-10-19T14:30:00Z","v":1985,"vw":137.205791},{"c":137.16,"h":137.16,"l":137.16,"n":2,"o":137.16,"t":"2026-10-19T14:40:00Z","v":103,"vw":137.16},{"c":137.32,"h":137.32,"l":137.32,"n":1,"o":137.32,"t":"2026-10-19T14:45:00Z","v":100,"vw":137.32},{"c":137.24,"h":137.24,"l":137.23,"n":5,"o":137.23,"t":"2026-10-19T14:50:00Z","v":1409,"vw":137.239289},{"c":137.28,"h":137.28,"l":137.28,"n":7,"o":137.28,"t":"2026-10-19T15:00:00Z","v":219,"vw":137.28},{"c":137.46,"h":137.58,"l":137.46,"n":2,"o":137.58,"t":"2026-10-19T15:05:00Z","v":353,"vw":137.493994},{"c":137.7,"h":137.7,"l":137.69,"n":10,"o":137.69,"t":"2026-10-19T15:10:00Z","v":669,"vw":137.696667},{"c":137.68,"h":137.76,"l":137.66,"n":9,"o":137.76,"t":"2026-10-19T15:15:00Z","v":788,"vw":137.683333},{"c":137.77,"h":137.77,"l":137.77,"n":3,"o":137.77,"t":"2026-10-19T15:25:00Z","v":283,"vw":137.77},{"c":137.84,"h":137.84,"l":137.84,"n":2,"o":137.84,"t":"2026-10-19T15:35:00Z","v":122,"vw":137.84},{"c":137.8503,"h":137.8503,"l":137.8503,"n":1,"o":137.8503,"t":"2026-10-19T15:50:00Z","v":631,"vw":137.8503},{"c":137.79,"h":137.79,"l":137.73,"n":13,"o":137.73,"t":"2026-10-19T15:55:00Z","v":685,"vw":137.7525},{"c":137.64,"h":137.73,"l":137.64,"n":7,"o":137.73,"t":"2026-10-19T16:00:00Z","v":423,"vw":137.678961},{"c":137.465,"h":137.465,"l":137.465,"n":3,"o":137.465,"t":"2026-10-19T16:05:00Z","v":288,"vw":137.465},{"c":137.63,"h":137.63,"l":137.63,"n":1,"o":137.63,"t":"2026-10-19T16:10:00Z","v":100,"vw":137.63},{"c":137.61,"h":137.61,"l":137.61,"n":1,"o":137.61,"t":"2026-10-19T16:15:00Z","v":100,"vw":137.61},{"c":137.39,"h":137.39,"l":137.39,"n":5,"o":137.39,"t":"2026-10-19T16:25:00Z","v":300,"vw":137.39},{"c":137.41,"h":137.41,"l":137.41,"n":2,"o":137.41,"t":"2026-10-19T16:30:00Z","v":108,"vw":137.41},{"c":137.3339,"h":137.3339,"l":137.3339,"n":1,"o":137.3339,"t":"2026-10-19T16:35:00Z","v":1086,"vw":137.3339},{"c":137.43,"h":137.43,"l":137.43,"n":1,"o":137.43,"t":"2026-10-19T16:45:00Z","v":100,"vw":137.43},{"c":137.31,"h":137.31,"l":137.31,"n":8,"o":137.31,"t":"2026-10-19T16:50:00Z","v":429,"vw":137.31},{"c":137.265,"h":137.265,"l":137.265,"n":2,"o":137.265,"t":"2026-10-19T16:55:00Z","v":311,"vw":137.265},{"c":137.17,"h":137.17,"l":137.17,"n":3,"o":137.17,"t":"2026-10-19T17:05:00Z","v":200,"vw":137.17},{"c":137.2506,"h":137.2506,"l":137.2506,"n":2,"o":137.2506,"t":"2026-10-19T17:15:00Z","v":107,"vw":137.2506},{"c":137.255,"h":137.28,"l":137.255,"n":4,"o":137.28,"t":"2026-10-19T17:30:00Z","v":228,"vw":137.266111},{"c":137.15,"h":137.15,"l":137.15,"n":2,"o":137.15,"t":"2026-10-19T17:35:00Z","v":200,"vw":137.15},{"c":137.3,"h":137.3,"l":137.09,"n":12,"o":137.14,"t":"2026-10-19T17:40:00Z","v":782,"vw":137.212818},{"c":137.16,"h":137.16,"l":137.16,"n":3,"o":137.16,"t":"2026-10-19T17:45:00Z","v":114,"vw":137.16},{"c":137.175,"h":137.175,"l":137.175,"n":5,"o":137.175,"t":"2026-10-19T18:05:00Z","v":224,"vw":137.175},{"c":137.3,"h":137.3,"l":137.3,"n":2,"o":137.3,"t":"2026-10-19T18:15:00Z","v":102,"vw":137.3},{"c":137.35,"h":137.35,"l":137.35,"n":4,"o":137.35,"t":"2026-10-19T18:20:00Z","v":281,"vw":137.35},{"c":137.12,"h":137.33,"l":137.12,"n":9,"o":137.33,"t":"2026-10-19T18:25:00Z","v":616,"vw":137.201739},{"c":137.16,"h":137.16,"l":137.16,"n":1,"o":137.16,"t":"2026-10-19T18:30:00Z","v":100,"vw":137.16},{"c":137.165,"h":137.165,"l":137.165,"n":1,"o":137.165,"t":"2026-10-19T18:35:00Z","v":100,"vw":137.165},{"c":137.33,"h":137.33,"l":137.31,"n":3,"o":137.31,"t":"2026-10-19T18:45:00Z","v":251,"vw":137.32},{"c":137.25,"h":137.33,"l":137.25,"n":3,"o":137.33,"t":"2026-10-19T18:50:00Z","v":406,"vw":137.27},{"c":137.255,"h":137.33,"l":137.255,"n":8,"o":137.33,"t":"2026-10-19T19:00:00Z","v":915,"vw":137.26326},{"c":137.2,"h":137.2,"l":137.2,"n":3,"o":137.2,"t":"2026-10-19T19:10:00Z","v":551,"vw":137.2},{"c":137.2001,"h":137.2001,"l":137.2001,"n":3,"o":137.2001,"t":"2026-10-19T19:15:00Z","v":266,"vw":137.2001},{"c":137.3,"h":137.3,"l":137.3,"n":4,"o":137.3,"t":"2026-10-19T19:20:00Z","v":131,"vw":137.3},{"c":137.32,"h":137.36,"l":137.32,"n":2,"o":137.36,"t":"2026-10-19T19:25:00Z","v":200,"vw":137.34},{"c":137.32,"h":137.39,"l":137.32,"n":16,"o":137.33,"t":"2026-10-19T19:30:00Z","v":2222,"vw":137.356618},{"c":137.33,"h":137.33,"l":137.33,"n":3,"o":137.33,"t":"2026-10-19T19:35:00Z","v":240,"vw":137.33},{"c":137.29,"h":137.29,"l":137.29,"n":1,"o":137.29,"t":"2026-10-19T19:50:00Z","v":100,"vw":137.29},{"c":137.08,"h":137.18,"l":137.08,"n":12,"o":137.145,"t":"2026-10-19T19:55:00Z","v":743,"vw":137.132196},{"c":137.18,"h":137.18,"l":137.18,"n":4,"o":137.18,"t":"2026-10-19T20:00:00Z","v":115,"vw":137.18},{"c":137.3,"h":137.3,"l":137.3,"n":2,"o":137.3,"t":"2026-10-20T13:25:00Z","v":210,"vw":137.3},{"c":137.36,"h":137.39,"l":136.99,"n":17,"o":137.39,"t":"2026-10-20T13:30:00Z","v":4646,"vw":137.379444},{"c":137.33,"h":137.33,"l":137.33,"n":2,"o":137.33,"t":"2026-10-20T13:35:00Z","v":272,"vw":137.33},{"c":137.83,"h":137.83,"l":137.81,"n":78,"o":137.81,"t":"2026-10-20T13:45:00Z","v":1251,"vw":137.82},{"c":138.05,"h":138.05,"l":138.03,"n":3,"o":138.03,"t":"2026-10-20T13:50:00Z","v":203,"vw":138.04},{"c":138.91,"h":138.91,"l":138.53,"n":7,"o":138.53,"t":"2026-10-20T14:20:00Z","v":1585,"vw":138.763333},{"c":139.04,"h":139.04,"l":138.9215,"n":2,"o":138.9215,"t":"2026-10-20T14:25:00Z","v":443,"vw":138.959752},{"c":139.46,"h":139.46,"l":139.43,"n":13,"o":139.43,"t":"2026-10-20T14:30:00Z","v":669,"vw":139.45},{"c":139.67,"h":139.67,"l":139.67,"n":2,"o":139.67,"t":"2026-10-20T14:50:00Z","v":116,"vw":139.67},{"c":139.605,"h":139.605,"l":139.605,"n":1,"o":139.605,"t":"2026-10-20T15:00:00Z","v":111,"vw":139.605},{"c":139.53,"h":139.53,"l":139.53,"n":1,"o":139.53,"t":"2026-10-20T15:05:00Z","v":100,"vw":139.53},{"c":138.8775,"h":139.25,"l":138.8775,"n":45,"o":139.25,"t":"2026-10-20T15:10:00Z","v":1149,"vw":139.127423},{"c":139.25,"h":139.25,"l":139.25,"n":1,"o":139.25,"t":"2026-10-20T15:20:00Z","v":100,"vw":139.25},{"c":138.97,"h":139.05,"l":138.97,"n":5,"o":139.05,"t":"2026-10-20T15:30:00Z","v":486,"vw":138.987778},{"c":138.96,"h":138.96,"l":138.96,"n":5,"o":138.96,"t":"2026-10-20T15:45:00Z","v":247,"vw":138.96},{"c":139.2,"h":139.2,"l":139.035,"n":4,"o":139.035,"t":"2026-10-20T15:50:00Z","v":262,"vw":139.099453},{"c":138.8413,"h":138.8413,"l":138.8413,"n":1,"o":138.8413,"t":"2026-10-20T16:15:00Z","v":101,"vw":138.8413},{"c":138.72,"h":138.72,"l":138.71,"n":2,"o":138.71,"t":"2026-10-20T16:20:00Z","v":200,"vw":138.715},{"c":138.82,"h":138.82,"l":138.82,"n":2,"o":138.82,"t":"2026-10-20T17:00:00Z","v":104,"vw":138.82},{"c":139.07,"h":139.07,"l":139.07,"n":2,"o":139.07,"t":"2026-10-20T17:45:00Z","v":107,"vw":139.07},{"c":139.17,"h":139.19,"l":139.17,"n":11,"o":139.19,"t":"2026-10-20T18:10:00Z","v":625,"vw":139.1825},{"c":139,"h":139,"l":139,"n":3,"o":139,"t":"2026-10-20T18:45:00Z","v":147,"vw":139},{"c":139.055,"h":139.055,"l":139.055,"n":1,"o":139.055,"t":"2026-10-20T18:55:00Z","v":110,"vw":139.055},{"c":139.2081,"h":139.2081,"l":139.2081,"n":2,"o":139.2081,"t":"2026-10-20T19:10:00Z","v":267,"vw":139.2081},{"c":139.27,"h":139.27,"l":139.27,"n":1,"o":139.27,"t":"2026-10-20T19:15:00Z","v":100,"vw":139.27},{"c":139.125,"h":139.125,"l":139.125,"n":6,"o":139.125,"t":"2026-10-20T19:40:00Z","v":137,"vw":139.125},{"c":139.13,"h":139.13,"l":139.13,"n":2,"o":139.13,"t":"2026-10-20T19:45:00Z","v":205,"vw":139.13},{"c":139.04,"h":139.04,"l":139.035,"n":12,"o":139.035,"t":"2026-10-20T19:55:00Z","v":920,"vw":139.03848},{"c":139.1,"h":139.1,"l":139.1,"n":2,"o":139.1,"t":"2026-10-20T20:00:00Z","v":580,"vw":139.1},{"c":139.81,"h":139.81,"l":139.81,"n":12,"o":139.81,"t":"2026-10-21T13:30:00Z","v":641,"vw":139.81},{"c":139.65,"h":139.65,"l":139.65,"n":1,"o":139.65,"t":"2026-10-21T13:35:00Z","v":132,"vw":139.65},{"c":139.82,"h":139.82,"l":139.82,"n":2,"o":139.82,"t":"2026-10-21T13:50:00Z","v":113,"vw":139.82},{"c":139.6501,"h":139.82,"l":139.6501,"n":5,"o":139.82,"t":"2026-10-21T13:55:00Z","v":603,"vw":139.791683},{"c":139.45,"h":139.45,"l":139.45,"n":1,"o":139.45,"t":"2026-10-21T14:25:00Z","v":497,"vw":139.45},{"c":139.56,"h":139.56,"l":139.56,"n":3,"o":139.56,"t":"2026-10-21T14:40:00Z","v":208,"vw":139.56},{"c":139.73,"h":139.73,"l":139.73,"n":4,"o":139.73,"t":"2026-10-21T14:45:00Z","v":543,"vw":139.73},{"c":139.745,"h":139.745,"l":139.745,"n":1,"o":139.745,"t":"2026-10-21T14:50:00Z","v":162,"vw":139.745},{"c":139.5804,"h":139.5804,"l":139.5804,"n":2,"o":139.5804,"t":"2026-10-21T14:55:00Z","v":426,"vw":139.5804},{"c":139.5399,"h":139.5399,"l":139.39,"n":8,"o":139.39,"t":"2026-10-21T15:10:00Z","v":2314,"vw":139.485991},{"c":139.3676,"h":139.3676,"l":139.3676,"n":1,"o":139.3676,"t":"2026-10-21T15:20:00Z","v":500,"vw":139.3676},{"c":139.58,"h":139.58,"l":139.58,"n":4,"o":139.58,"t":"2026-10-21T16:05:00Z","v":283,"vw":139.58},{"c":139.515,"h":139.515,"l":139.515,"n":5,"o":139.515,"t":"2026-10-21T16:20:00Z","v":240,"vw":139.515},{"c":139.9,"h":139.99,"l":139.46,"n":23,"o":139.46,"t":"2026-10-21T16:35:00Z","v":1502,"vw":139.68932},{"c":139.9725,"h":139.9725,"l":139.9725,"n":5,"o":139.9725,"t":"2026-10-21T16:40:00Z","v":288,"vw":139.9725},{"c":139.68,"h":139.68,"l":139.68,"n":3,"o":139.68,"t":"2026-10-21T17:45:00Z","v":304,"vw":139.68},{"c":139.845,"h":139.845,"l":139.845,"n":3,"o":139.845,"t":"2026-10-21T18:20:00Z","v":209,"vw":139.845},{"c":139.83,"h":139.835,"l":139.83,"n":9,"o":139.835,"t":"2026-10-21T18:45:00Z","v":635,"vw":139.83161},{"c":138.99,"h":138.99,"l":138.99,"n":3,"o":138.99,"t":"2026-10-21T19:00:00Z","v":224,"vw":138.99},{"c":139.2874,"h":139.2874,"l":139.2874,"n":2,"o":139.2874,"t":"2026-10-21T19:25:00Z","v":206,"vw":139.2874},{"c":139.375,"h":139.375,"l":139.375,"n":3,"o":139.375,"t":"2026-10-21T19:40:00Z","v":153,"vw":139.375},{"c":139.33,"h":139.33,"l":139.33,"n":1,"o":139.33,"t":"2026-10-21T19:50:00Z","v":388,"vw":139.33},{"c":139.39,"h":139.39,"l":139.39,"n":11,"o":139.39,"t":"2026-10-21T19:55:00Z","v":367,"vw":139.39},{"c":139.39,"h":139.39,"l":139.39,"n":2,"o":139.39,"t":"2026-10-21T20:00:00Z","v":213,"vw":139.39},{"c":138.55,"h":138.55,"l":138.55,"n":6,"o":138.55,"t":"2026-10-22T13:30:00Z","v":237,"vw":138.55},{"c":138.77,"h":138.85,"l":138.77,"n":7,"o":138.85,"t":"2026-10-22T13:35:00Z","v":206,"vw":138.81},{"c":139.245,"h":139.245,"l":139.245,"n":4,"o":139.245,"t":"2026-10-22T14:00:00Z","v":138,"vw":139.245},{"c":139.158,"h":139.158,"l":139.06,"n":5,"o":139.13,"t":"2026-10-22T14:15:00Z","v":442,"vw":139.122507},{"c":138.25,"h":138.25,"l":138.25,"n":1,"o":138.25,"t":"2026-10-22T14:35:00Z","v":118,"vw":138.25},{"c":138.47,"h":138.47,"l":138.47,"n":3,"o":138.47,"t":"2026-10-22T14:50:00Z","v":133,"vw":138.47},{"c":138.8875,"h":138.8875,"l":138.8875,"n":2,"o":138.8875,"t":"2026-10-22T15:20:00Z","v":157,"vw":138.8875},{"c":138.7717,"h":138.7717,"l":138.7717,"n":2,"o":138.7717,"t":"2026-10-22T15:35:00Z","v":137,"vw":138.7717},{"c":138.87,"h":138.87,"l":138.56,"n":15,"o":138.6,"t":"2026-10-22T15:40:00Z","v":3268,"vw":138.578403},{"c":138.79,"h":138.79,"l":138.79,"n":11,"o":138.79,"t":"2026-10-22T16:50:00Z","v":459,"vw":138.79},{"c":139.17,"h":139.17,"l":138.97,"n":14,"o":138.97,"t":"2026-10-22T16:55:00Z","v":951,"vw":139.027305},{"c":138.9691,"h":138.9691,"l":138.9691,"n":1,"o":138.9691,"t":"2026-10-22T17:10:00Z","v":210,"vw":138.9691},{"c":138.9638,"h":138.9638,"l":138.9638,"n":2,"o":138.9638,"t":"2026-10-22T17:20:00Z","v":459,"vw":138.9638},{"c":139.005,"h":139.005,"l":139.005,"n":7,"o":139.005,"t":"2026-10-22T17:45:00Z","v":108,"vw":139.005},{"c":138.785,"h":138.785,"l":138.785,"n":1,"o":138.785,"t":"2026-10-22T18:40:00Z","v":577,"vw":138.785},{"c":138.96,"h":138.96,"l":138.82,"n":3,"o":138.82,"t":"2026-10-22T18:55:00Z","v":574,"vw":138.932451},{"c":138.72,"h":138.87,"l":138.66,"n":6,"o":138.66,"t":"2026-10-22T19:00:00Z","v":847,"vw":138.72375},{"c":138.81,"h":138.81,"l":138.81,"n":4,"o":138.81,"t":"2026-10-22T19:05:00Z","v":328,"vw":138.81},{"c":139.04,"h":139.04,"l":139.04,"n":2,"o":139.04,"t":"2026-10-22T19:10:00Z","v":110,"vw":139.04},{"c":139.29,"h":139.29,"l":139.29,"n":3,"o":139.29,"t":"2026-10-22T20:00:00Z","v":187,"vw":139.29}],"history":[{"c":118.85,"h":120.4,"l":118.52,"n":541,"o":120.15,"t":"2024-10-21T04:00:00Z","v":26159,"vw":119.411822},{"c":117.95,"h":118.49,"l":117.8941,"n":417,"o":118.49,"t":"2024-10-22T04:00:00Z","v":18232,"vw":118.177645},{"c":117.07,"h":117.68,"l":116.435,"n":450,"o":117.48,"t":"2024-10-23T04:00:00Z","v":18980,"vw":117.096603},{"c":117.13,"h":117.56,"l":116.785,"n":432,"o":117.42,"t":"2024-10-24T04:00:00Z","v":20640,"vw":117.204404},{"c":116.97,"h":118.39,"l":116.88,"n":425,"o":118.16,"t":"2024-10-25T04:00:00Z","v":17256,"vw":117.592757},{"c":118.33,"h":118.7,"l":117.58,"n":852,"o":117.58,"t":"2024-10-28T04:00:00Z","v":43928,"vw":118.40594},{"c":117.71,"h":117.71,"l":116.74,"n":415,"o":117.25,"t":"2024-10-29T04:00:00Z","v":20611,"vw":117.311062},{"c":117.48,"h":118.84,"l":117.48,"n":314,"o":117.5,"t":"2024-10-30T04:00:00Z","v":20119,"vw":118.074978},{"c":115.64,"h":117.55,"l":115.64,"n":402,"o":117.34,"t":"2024-10-31T04:00:00Z","v":28794,"vw":116.468559},{"c":116.07,"h":117.16,"l":115.9483,"n":473,"o":116.61,"t":"2024-11-01T04:00:00Z","v":17705,"vw":116.340816},{"c":116.59,"h":117.4986,"l":115.74,"n":440,"o":115.95,"t":"2024-11-04T05:00:00Z","v":28278,"vw":116.728281},{"c":119.08,"h":119.09,"l":116.35,"n":369,"o":116.35,"t":"2024-11-05T05:00:00Z","v":20681,"vw":118.36371},{"c":126.37,"h":126.64,"l":123.75,"n":1033,"o":123.75,"t":"2024-11-06T05:00:00Z","v":76213,"vw":125.304922},{"c":125.3,"h":126.53,"l":125.11,"n":894,"o":126.34,"t":"2024-11-07T05:00:00Z","v":53337,"vw":125.764712},{"c":126.24,"h":126.49,"l":125.25,"n":510,"o":125.39,"t":"2024-11-08T05:00:00Z","v":23282,"vw":125.942546},{"c":128.28,"h":128.61,"l":127.4401,"n":666,"o":127.65,"t":"2024-11-11T05:00:00Z","v":46148,"vw":128.159195},{"c":126.6,"h":128.39,"l":126.31,"n":711,"o":127.86,"t":"2024-11-12T05:00:00Z","v":35925,"vw":127.25033},{"c":125.45,"h":127.45,"l":125.41,"n":703,"o":127.38,"t":"2024-11-13T05:00:00Z","v":34129,"vw":126.803949},{"c":123.6832,"h":126.07,"l":123.2501,"n":785,"o":125.8,"t":"2024-11-14T05:00:00Z","v":40416,"vw":124.079513},{"c":122.24,"h":123.7,"l":121.9,"n":567,"o":123.67,"t":"2024-11-15T05:00:00Z","v":33437,"vw":122.612131},{"c":122.23,"h":123.2663,"l":122.155,"n":458,"o":122.31,"t":"2024-11-18T05:00:00Z","v":30544,"vw":122.783063},{"c":123.0102,"h":123.0102,"l":120.96,"n":497,"o":120.96,"t":"2024-11-19T05:00:00Z","v":28092,"vw":122.502594},{"c":123.47,"h":123.47,"l":121.99,"n":545,"o":122.78,"t":"2024-11-20T05:00:00Z","v":26510,"vw":122.788526},{"c":125.43,"h":125.95,"l":123.86,"n":527,"o":124.27,"t":"2024-11-21T05:00:00Z","v":27658,"vw":125.373899},{"c":127.5,"h":127.75,"l":126.05,"n":619,"o":126.05,"t":"2024-11-22T05:00:00Z","v":37500,"vw":127.127157},{"c":129.74,"h":130.735,"l":128.72,"n":731,"o":129.12,"t":"2024-11-25T05:00:00Z","v":38458,"vw":129.964657},{"c":128.26,"h":129.17,"l":127.8088,"n":663,"o":129.17,"t":"2024-11-26T05:00:00Z","v":31948,"vw":128.40289},{"c":128.17,"h":129.87,"l":128.17,"n":654,"o":128.91,"t":"2024-11-27T05:00:00Z","v":46200,"vw":128.68795},{"c":128.61,"h":129.564,"l":128.61,"n":527,"o":129.15,"t":"2024-11-29T05:00:00Z","v":97470,"vw":128.863963},{"c":128.98,"h":129.3239,"l":127.69,"n":1026,"o":128.79,"t":"2024-12-02T05:00:00Z","v":95146,"vw":128.685527},{"c":128.12,"h":129.27,"l":127.85,"n":935,"o":128.98,"t":"2024-12-03T05:00:00Z","v":64594,"vw":128.342867},{"c":128.38,"h":128.845,"l":127.73,"n":626,"o":128.36,"t":"2024-12-04T05:00:00Z","v":42029,"vw":128.245563},{"c":126.22,"h":127.82,"l":126.22,"n":556,"o":127.82,"t":"2024-12-05T05:00:00Z","v":25949,"vw":127.058362},{"c":126.14,"h":127.31,"l":125.6925,"n":657,"o":127.31,"t":"2024-12-06T05:00:00Z","v":36485,"vw":126.179069},{"c":125.42,"h":127.1583,"l":125.41,"n":638,"o":126.92,"t":"2024-12-09T05:00:00Z","v":32315,"vw":126.276556},{"c":125.11,"h":126.1647,"l":124.62,"n":577,"o":125.64,"t":"2024-12-10T05:00:00Z","v":28650,"vw":125.489249},{"c":126.05,"h":126.6246,"l":125.565,"n":474,"o":126.41,"t":"2024-12-11T05:00:00Z","v":30749,"vw":126.262161},{"c":124.79,"h":125.8221,"l":124.57,"n":513,"o":125.76,"t":"2024-12-12T05:00:00Z","v":35502,"vw":125.245277},{"c":123.73,"h":124.62,"l":123.3,"n":558,"o":124.35,"t":"2024-12-13T05:00:00Z","v":28600,"vw":123.839497},{"c":124.37,"h":124.71,"l":123.44,"n":547,"o":123.74,"t":"2024-12-16T05:00:00Z","v":29285,"vw":124.257221},{"c":122.67,"h":123.795,"l":122.5121,"n":683,"o":123.63,"t":"2024-12-17T05:00:00Z","v":34645,"vw":122.859144},{"c":117.9,"h":123.58,"l":117.085,"n":1039,"o":123.09,"t":"2024-12-18T05:00:00Z","v":51950,"vw":121.051781},{"c":117.47,"h":119.48,"l":117.21,"n":846,"o":118.52,"t":"2024-12-19T05:00:00Z","v":74726,"vw":118.025143},{"c":117.91,"h":119.0638,"l":116.5,"n":868,"o":116.5,"t":"2024-12-20T05:00:00Z","v":85879,"vw":118.24579},{"c":117.24,"h":117.61,"l":116.2342,"n":812,"o":117.26,"t":"2024-12-23T05:00:00Z","v":47506,"vw":116.878333},{"c":118.38,"h":118.475,"l":116.99,"n":480,"o":117.74,"t":"2024-12-24T05:00:00Z","v":28562,"vw":117.818552},{"c":119.22,"h":119.25,"l":117.53,"n":536,"o":117.7,"t":"2024-12-26T05:00:00Z","v":33915,"vw":118.210125},{"c":117.48,"h":118.88,"l":116.4,"n":830,"o":118.45,"t":"2024-12-27T05:00:00Z","v":59235,"vw":117.423368},{"c":116.6,"h":117.163,"l":115.2504,"n":1123,"o":116.36,"t":"2024-12-30T05:00:00Z","v":86760,"vw":116.209589},{"c":116.31,"h":117.7,"l":116.2689,"n":1461,"o":117.09,"t":"2024-12-31T05:00:00Z","v":135478,"vw":116.839625},{"c":116.56,"h":118.0301,"l":115.76,"n":1220,"o":117.13,"t":"2025-01-02T05:00:00Z","v":88399,"vw":116.885538},{"c":118.09,"h":118.1601,"l":116.53,"n":646,"o":117.15,"t":"2025-01-03T05:00:00Z","v":29847,"vw":117.438211},{"c":117.93,"h":119.159,"l":117.7,"n":702,"o":118.89,"t":"2025-01-06T05:00:00Z","v":38032,"vw":118.588788},{"c":117.07,"h":118.75,"l":116.38,"n":662,"o":118.35,"t":"2025-01-07T05:00:00Z","v":39993,"vw":117.143599},{"c":117.43,"h":117.6,"l":115.7723,"n":816,"o":116.64,"t":"2025-01-08T05:00:00Z","v":100947,"vw":117.197736},{"c":115.06,"h":116.02,"l":114.36,"n":990,"o":116.02,"t":"2025-01-10T05:00:00Z","v":72554,"vw":114.972385},{"c":115.3,"h":115.35,"l":113.7,"n":928,"o":113.9,"t":"2025-01-13T05:00:00Z","v":47646,"vw":114.226908},{"c":117.01,"h":117.18,"l":115.7609,"n":579,"o":116.27,"t":"2025-01-14T05:00:00Z","v":40543,"vw":116.580942},{"c":118.93,"h":119.96,"l":118.55,"n":613,"o":119.96,"t":"2025-01-15T05:00:00Z","v":36615,"vw":119.09944},{"c":119.46,"h":119.56,"l":118.4423,"n":489,"o":118.9,"t":"2025-01-16T05:00:00Z","v":22172,"vw":119.118374},{"c":120.11,"h":120.4,"l":119.6212,"n":566,"o":120.4,"t":"2025-01-17T05:00:00Z","v":30264,"vw":119.923228},{"c":122.18,"h":122.18,"l":120.99,"n":567,"o":120.99,"t":"2025-01-21T05:00:00Z","v":29269,"vw":121.662209},{"c":121.1,"h":121.9429,"l":121.0701,"n":545,"o":121.84,"t":"2025-01-22T05:00:00Z","v":27850,"vw":121.404791},{"c":121.458,"h":121.64,"l":120.4886,"n":404,"o":120.59,"t":"2025-01-23T05:00:00Z","v":22174,"vw":121.089329},{"c":121.0088,"h":121.5339,"l":120.75,"n":402,"o":121.33,"t":"2025-01-24T05:00:00Z","v":20168,"vw":121.033469},{"c":120,"h":121.28,"l":119.476,"n":727,"o":119.87,"t":"2025-01-27T05:00:00Z","v":31943,"vw":120.037383},{"c":120.55,"h":120.94,"l":119.935,"n":401,"o":120,"t":"2025-01-28T05:00:00Z","v":21935,"vw":120.572599},{"c":120.6,"h":121.3783,"l":119.89,"n":573,"o":120.56,"t":"2025-01-29T05:00:00Z","v":30110,"vw":120.659127},{"c":121.8,"h":122.54,"l":121.15,"n":465,"o":121.42,"t":"2025-01-30T05:00:00Z","v":25720,"vw":122.054947},{"c":121.0014,"h":122.63,"l":120.3901,"n":674,"o":122.14,"t":"2025-01-31T05:00:00Z","v":36889,"vw":121.339575},{"c":119.64,"h":120.37,"l":118.08,"n":863,"o":118.35,"t":"2025-02-03T05:00:00Z","v":37332,"vw":119.493215},{"c":121.18,"h":121.3,"l":119.58,"n":410,"o":119.58,"t":"2025-02-04T05:00:00Z","v":24253,"vw":120.802948},{"c":122.36,"h":122.5,"l":121.44,"n":568,"o":121.68,"t":"2025-02-05T05:00:00Z","v":62269,"vw":122.069699},{"c":121.72,"h":122.97,"l":120.9601,"n":447,"o":122.68,"t":"2025-02-06T05:00:00Z","v":20260,"vw":121.988683},{"c":120.44,"h":122.075,"l":120.425,"n":534,"o":121.94,"t":"2025-02-07T05:00:00Z","v":24247,"vw":121.184267},{"c":120.28,"h":120.87,"l":120.0001,"n":635,"o":120.87,"t":"2025-02-10T05:00:00Z","v":49282,"vw":120.492408},{"c":119.63,"h":120.015,"l":119.27,"n":398,"o":119.32,"t":"2025-02-11T05:00:00Z","v":11621,"vw":119.592934},{"c":118.44,"h":118.745,"l":117.755,"n":496,"o":117.96,"t":"2025-02-12T05:00:00Z","v":25212,"vw":118.44267},{"c":120.0948,"h":120.0948,"l":118.7004,"n":405,"o":119.26,"t":"2025-02-13T05:00:00Z","v":17285,"vw":119.388142},{"c":119.66,"h":120.6539,"l":119.66,"n":516,"o":120.4,"t":"2025-02-14T05:00:00Z","v":33821,"vw":120.061304},{"c":120.36,"h":120.595,"l":119.59,"n":673,"o":119.75,"t":"2025-02-18T05:00:00Z","v":27987,"vw":120.153531},{"c":120.3,"h":120.678,"l":119.58,"n":494,"o":119.71,"t":"2025-02-19T05:00:00Z","v":21930,"vw":120.268304},{"c":118.46,"h":119.86,"l":118.05,"n":678,"o":119.86,"t":"2025-02-20T05:00:00Z","v":838738,"vw":118.480156},{"c":114.63,"h":119.08,"l":114.5,"n":855,"o":119.08,"t":"2025-02-21T05:00:00Z","v":69140,"vw":116.515541},{"c":114.33,"h":115.37,"l":113.66,"n":683,"o":115.37,"t":"2025-02-24T05:00:00Z","v":35830,"vw":114.702666},{"c":114.22,"h":114.82,"l":113.32,"n":648,"o":114.2,"t":"2025-02-25T05:00:00Z","v":35572,"vw":114.224131},{"c":114.36,"h":115.94,"l":114.195,"n":391,"o":114.69,"t":"2025-02-26T05:00:00Z","v":152187,"vw":115.563505},{"c":112.74,"h":114.77,"l":112.62,"n":559,"o":114.74,"t":"2025-02-27T05:00:00Z","v":48070,"vw":113.689242},{"c":113.78,"h":113.78,"l":112,"n":576,"o":112.41,"t":"2025-02-28T05:00:00Z","v":32596,"vw":112.732759},{"c":111.19,"h":114.52,"l":110.61,"n":907,"o":114.15,"t":"2025-03-03T05:00:00Z","v":84823,"vw":112.803735},{"c":109.86,"h":111.41,"l":108.3,"n":1136,"o":110,"t":"2025-03-04T05:00:00Z","v":71950,"vw":109.649735},{"c":110.9,"h":110.9,"l":109.0361,"n":939,"o":109.43,"t":"2025-03-05T05:00:00Z","v":61798,"vw":110.328352},{"c":108.74,"h":110.565,"l":108.45,"n":739,"o":109.13,"t":"2025-03-06T05:00:00Z","v":44260,"vw":109.083572},{"c":109.19,"h":109.61,"l":106.84,"n":893,"o":108.51,"t":"2025-03-07T05:00:00Z","v":73914,"vw":108.570456},{"c":106.44,"h":108.15,"l":105.311,"n":975,"o":107.49,"t":"2025-03-10T04:00:00Z","v":51420,"vw":106.793052},{"c":106.33,"h":107.64,"l":105.48,"n":1111,"o":106.62,"t":"2025-03-11T04:00:00Z","v":120592,"vw":106.676294},{"c":105.86,"h":107.54,"l":105.54,"n":705,"o":107.54,"t":"2025-03-12T04:00:00Z","v":47753,"vw":106.337348},{"c":103.9646,"h":105.86,"l":103.53,"n":714,"o":105.84,"t":"2025-03-13T04:00:00Z","v":44954,"vw":104.256469},{"c":106.66,"h":106.745,"l":104.67,"n":641,"o":105.08,"t":"2025-03-14T04:00:00Z","v":40950,"vw":106.143594},{"c":107.77,"h":108.159,"l":106.45,"n":678,"o":106.45,"t":"2025-03-17T04:00:00Z","v":23836,"vw":107.617998},{"c":106.87,"h":107.47,"l":106.36,"n":574,"o":107.47,"t":"2025-03-18T04:00:00Z","v":22952,"vw":106.793035},{"c":108.6,"h":109.27,"l":107.05,"n":649,"o":107.05,"t":"2025-03-19T04:00:00Z","v":28848,"vw":107.977055},{"c":108.19,"h":109.09,"l":107.83,"n":543,"o":107.83,"t":"2025-03-20T04:00:00Z","v":43219,"vw":108.549035},{"c":107.49,"h":107.7406,"l":106.35,"n":459,"o":106.67,"t":"2025-03-21T04:00:00Z","v":19730,"vw":107.189019},{"c":110.49,"h":110.58,"l":108.96,"n":456,"o":108.96,"t":"2025-03-24T04:00:00Z","v":38060,"vw":110.0101},{"c":110.1878,"h":110.66,"l":109.78,"n":516,"o":110.61,"t":"2025-03-25T04:00:00Z","v":18975,"vw":110.258545},{"c":109.21,"h":110.625,"l":108.6998,"n":508,"o":110.27,"t":"2025-03-26T04:00:00Z","v":25586,"vw":109.365002},{"c":108.27,"h":109.0508,"l":107.87,"n":476,"o":108.6,"t":"2025-03-27T04:00:00Z","v":22530,"vw":108.374125},{"c":106.15,"h":107.9,"l":105.3283,"n":694,"o":107.9,"t":"2025-03-28T04:00:00Z","v":28166,"vw":105.959764},{"c":106.88,"h":107.0078,"l":104.2,"n":753,"o":105,"t":"2025-03-31T04:00:00Z","v":48420,"vw":105.783242},{"c":107.0699,"h":107.54,"l":105.43,"n":620,"o":106.52,"t":"2025-04-01T04:00:00Z","v":30747,"vw":106.380313},{"c":108.79,"h":109.05,"l":105.62,"n":620,"o":105.62,"t":"2025-04-02T04:00:00Z","v":40596,"vw":107.991624},{"c":101.45,"h":104.37,"l":101.14,"n":1541,"o":103.78,"t":"2025-04-03T04:00:00Z","v":84911,"vw":102.416183},{"c":97.22,"h":98.59,"l":94.8836,"n":2635,"o":97.91,"t":"2025-04-04T04:00:00Z","v":484571,"vw":97.033973},{"c":96.16,"h":100.83,"l":92.26,"n":4544,"o":93.35,"t":"2025-04-07T04:00:00Z","v":315985,"vw":95.947435},{"c":93.75,"h":100.03,"l":92.51,"n":2358,"o":100.03,"t":"2025-04-08T04:00:00Z","v":114808,"vw":96.085346},{"c":101.92,"h":102.89,"l":92.3,"n":3594,"o":92.3,"t":"2025-04-09T04:00:00Z","v":176925,"vw":97.013932},{"c":97.7361,"h":99.53,"l":95.58,"n":2286,"o":99.25,"t":"2025-04-10T04:00:00Z","v":147365,"vw":97.904945},{"c":99.36,"h":99.56,"l":96.34,"n":737,"o":97.49,"t":"2025-04-11T04:00:00Z","v":43526,"vw":98.217906},{"c":100.61,"h":101.04,"l":98.92,"n":667,"o":101.04,"t":"2025-04-14T04:00:00Z","v":32933,"vw":100.272243},{"c":100.58,"h":101.355,"l":100.1701,"n":634,"o":100.39,"t":"2025-04-15T04:00:00Z","v":26587,"vw":100.690049},{"c":99.29,"h":100.29,"l":98.2,"n":546,"o":99.76,"t":"2025-04-16T04:00:00Z","v":30832,"vw":99.27441},{"c":100.13,"h":100.7299,"l":99.25,"n":783,"o":99.49,"t":"2025-04-17T04:00:00Z","v":107537,"vw":100.464041},{"c":97.97,"h":99.32,"l":97,"n":565,"o":99.32,"t":"2025-04-21T04:00:00Z","v":27046,"vw":97.955347},{"c":100.28,"h":100.5918,"l":98.86,"n":615,"o":99.34,"t":"2025-04-22T04:00:00Z","v":29156,"vw":99.740031},{"c":101.61,"h":104.6699,"l":101.46,"n":612,"o":103.38,"t":"2025-04-23T04:00:00Z","v":35788,"vw":102.993575},{"c":103.74,"h":103.74,"l":101.72,"n":664,"o":101.87,"t":"2025-04-24T04:00:00Z","v":47209,"vw":103.285824},{"c":103.67,"h":103.83,"l":102.4315,"n":390,"o":102.95,"t":"2025-04-25T04:00:00Z","v":12385,"vw":103.262701},{"c":104.1,"h":104.5932,"l":102.65,"n":662,"o":103.87,"t":"2025-04-28T04:00:00Z","v":33358,"vw":103.503517},{"c":104.65,"h":104.9084,"l":103.34,"n":431,"o":103.36,"t":"2025-04-29T04:00:00Z","v":17762,"vw":104.29648},{"c":103.83,"h":104.2359,"l":101.96,"n":373,"o":102.96,"t":"2025-04-30T04:00:00Z","v":17515,"vw":103.155984},{"c":105.01,"h":105.625,"l":103.91,"n":641,"o":104.54,"t":"2025-05-01T04:00:00Z","v":36413,"vw":105.091345},{"c":107.5996,"h":107.8699,"l":106.22,"n":401,"o":106.23,"t":"2025-05-02T04:00:00Z","v":19188,"vw":107.242947},{"c":107.06,"h":107.63,"l":106.45,"n":479,"o":106.45,"t":"2025-05-05T04:00:00Z","v":15861,"vw":107.167182},{"c":106.26,"h":106.68,"l":105.7056,"n":411,"o":105.71,"t":"2025-05-06T04:00:00Z","v":11744,"vw":106.303546},{"c":106.47,"h":107.0972,"l":105.875,"n":387,"o":106.87,"t":"2025-05-07T04:00:00Z","v":12215,"vw":106.547779},{"c":108.23,"h":108.7,"l":106.75,"n":277,"o":107.72,"t":"2025-05-08T04:00:00Z","v":12120,"vw":108.008109},{"c":108.23,"h":108.75,"l":107.7854,"n":419,"o":108.47,"t":"2025-05-09T04:00:00Z","v":14327,"vw":108.178928},{"c":111.59,"h":112.63,"l":110.9486,"n":450,"o":112.32,"t":"2025-05-12T04:00:00Z","v":22801,"vw":111.759187},{"c":112.5,"h":112.8075,"l":111.9,"n":399,"o":112.44,"t":"2025-05-13T04:00:00Z","v":20791,"vw":112.274732},{"c":111.3843,"h":112.1999,"l":111.3,"n":287,"o":112.06,"t":"2025-05-14T04:00:00Z","v":11341,"vw":111.66238},{"c":111.67,"h":111.8704,"l":110.92,"n":335,"o":110.92,"t":"2025-05-15T04:00:00Z","v":12907,"vw":111.586189},{"c":112.89,"h":113.0302,"l":111.8,"n":445,"o":111.8,"t":"2025-05-16T04:00:00Z","v":158012,"vw":112.52429},{"c":112.66,"h":112.66,"l":110.86,"n":362,"o":111.28,"t":"2025-05-19T04:00:00Z","v":10718,"vw":112.139103},{"c":112.174,"h":112.64,"l":112.0401,"n":422,"o":112.24,"t":"2025-05-20T04:00:00Z","v":16838,"vw":112.284116},{"c":109.76,"h":111.6499,"l":109.3551,"n":379,"o":111.19,"t":"2025-05-21T04:00:00Z","v":10842,"vw":110.658318},{"c":109.32,"h":109.97,"l":108.875,"n":580,"o":109.48,"t":"2025-05-22T04:00:00Z","v":37753,"vw":109.416035},{"c":108.81,"h":109.31,"l":108.435,"n":281,"o":108.5,"t":"2025-05-23T04:00:00Z","v":10516,"vw":108.929987},{"c":111.38,"h":111.48,"l":109.995,"n":431,"o":110.45,"t":"2025-05-27T04:00:00Z","v":20301,"vw":110.857196},{"c":110.0532,"h":111.55,"l":110.0532,"n":420,"o":111.55,"t":"2025-05-28T04:00:00Z","v":12879,"vw":110.503687},{"c":110.4002,"h":110.91,"l":109.7899,"n":376,"o":110.91,"t":"2025-05-29T04:00:00Z","v":10962,"vw":110.25405},{"c":110.22,"h":110.7599,"l":109.455,"n":299,"o":109.91,"t":"2025-05-30T04:00:00Z","v":15048,"vw":110.074056},{"c":110.11,"h":110.24,"l":108.63,"n":427,"o":110.24,"t":"2025-06-02T04:00:00Z","v":27622,"vw":109.80045},{"c":111.62,"h":111.93,"l":109.93,"n":441,"o":110.1,"t":"2025-06-03T04:00:00Z","v":38303,"vw":111.528079},{"c":111.4785,"h":111.771,"l":111.2,"n":370,"o":111.61,"t":"2025-06-04T04:00:00Z","v":16071,"vw":111.522056},{"c":111.493,"h":111.7601,"l":110.8501,"n":303,"o":111.3,"t":"2025-06-05T04:00:00Z","v":12814,"vw":111.205032},{"c":112.76,"h":113.04,"l":112.41,"n":299,"o":112.92,"t":"2025-06-06T04:00:00Z","v":20056,"vw":112.658117},{"c":113.6495,"h":114.2271,"l":113.14,"n":295,"o":113.54,"t":"2025-06-09T04:00:00Z","v":11058,"vw":113.74554},{"c":114.07,"h":114.299,"l":113.725,"n":257,"o":113.86,"t":"2025-06-10T04:00:00Z","v":21332,"vw":113.822069},{"c":113.3548,"h":114.5,"l":113.2201,"n":258,"o":114.33,"t":"2025-06-11T04:00:00Z","v":11497,"vw":113.913833},{"c":112.6,"h":112.8618,"l":112.325,"n":467,"o":112.8,"t":"2025-06-12T04:00:00Z","v":25166,"vw":112.596919},{"c":110.9,"h":112.16,"l":110.37,"n":441,"o":111.57,"t":"2025-06-13T04:00:00Z","v":22087,"vw":111.340573},{"c":111.47,"h":112.2687,"l":111.47,"n":394,"o":111.54,"t":"2025-06-16T04:00:00Z","v":17511,"vw":111.81799},{"c":110.66,"h":111.6576,"l":110.66,"n":283,"o":110.83,"t":"2025-06-17T04:00:00Z","v":9567,"vw":111.199709},{"c":111.02,"h":112.12,"l":110.74,"n":232,"o":110.74,"t":"2025-06-18T04:00:00Z","v":18182,"vw":111.533094},{"c":110.83,"h":112.02,"l":110.7292,"n":254,"o":112.02,"t":"2025-06-20T04:00:00Z","v":9302,"vw":111.249382},{"c":112.3,"h":112.44,"l":109.99,"n":363,"o":110.66,"t":"2025-06-23T04:00:00Z","v":13811,"vw":111.378437},{"c":113.6005,"h":113.84,"l":113.07,"n":294,"o":113.07,"t":"2025-06-24T04:00:00Z","v":27181,"vw":113.679426},{"c":112.56,"h":113.55,"l":112.28,"n":348,"o":113.52,"t":"2025-06-25T04:00:00Z","v":18672,"vw":112.897358},{"c":114.03,"h":114.32,"l":112.67,"n":328,"o":112.67,"t":"2025-06-26T04:00:00Z","v":20576,"vw":113.368598},{"c":114.45,"h":115.155,"l":113.78,"n":418,"o":114.52,"t":"2025-06-27T04:00:00Z","v":16609,"vw":114.472504},{"c":114.43,"h":114.815,"l":114.025,"n":458,"o":114.62,"t":"2025-06-30T04:00:00Z","v":21589,"vw":114.3299},{"c":115.29,"h":116.4208,"l":113.71,"n":536,"o":113.71,"t":"2025-07-01T04:00:00Z","v":19074,"vw":114.899514},{"c":116.61,"h":116.61,"l":115,"n":392,"o":115.51,"t":"2025-07-02T04:00:00Z","v":19260,"vw":115.760338},{"c":117.46,"h":117.46,"l":116.85,"n":278,"o":116.85,"t":"2025-07-03T04:00:00Z","v":10277,"vw":117.149586},{"c":115.34,"h":116.9098,"l":115.04,"n":541,"o":116.46,"t":"2025-07-07T04:00:00Z","v":16086,"vw":115.85708},{"c":115.79,"h":116.4228,"l":115.5811,"n":253,"o":115.74,"t":"2025-07-08T04:00:00Z","v":18551,"vw":115.897459},{"c":117.09,"h":117.09,"l":115.6,"n":268,"o":116.4,"t":"2025-07-09T04:00:00Z","v":9924,"vw":116.373383},{"c":117.91,"h":118.55,"l":117.08,"n":364,"o":117.09,"t":"2025-07-10T04:00:00Z","v":39865,"vw":118.361405},{"c":116.7586,"h":117.48,"l":116.755,"n":264,"o":117.34,"t":"2025-07-11T04:00:00Z","v":8556,"vw":117.014677},{"c":117.49,"h":117.49,"l":116.53,"n":307,"o":116.53,"t":"2025-07-14T04:00:00Z","v":15330,"vw":117.114614},{"c":115.14,"h":118.06,"l":115.14,"n":445,"o":118.06,"t":"2025-07-15T04:00:00Z","v":20829,"vw":116.326961},{"c":116.15,"h":116.17,"l":115.12,"n":346,"o":115.71,"t":"2025-07-16T04:00:00Z","v":18545,"vw":115.747167},{"c":117.34,"h":117.727,"l":115.88,"n":241,"o":115.88,"t":"2025-07-17T04:00:00Z","v":12454,"vw":117.275486},{"c":116.3421,"h":117.8,"l":116.2352,"n":278,"o":117.8,"t":"2025-07-18T04:00:00Z","v":11152,"vw":117.101572},{"c":115.8659,"h":117.11,"l":115.8659,"n":427,"o":117.11,"t":"2025-07-21T04:00:00Z","v":18496,"vw":116.692131},{"c":116.5977,"h":116.929,"l":115.9146,"n":328,"o":116.08,"t":"2025-07-22T04:00:00Z","v":12045,"vw":116.343985},{"c":117.704,"h":117.8,"l":117,"n":301,"o":117.08,"t":"2025-07-23T04:00:00Z","v":14771,"vw":117.424474},{"c":116.1462,"h":117.15,"l":116.1462,"n":332,"o":117.09,"t":"2025-07-24T04:00:00Z","v":23797,"vw":116.484663},{"c":116.6772,"h":116.75,"l":115.9505,"n":234,"o":116.27,"t":"2025-07-25T04:00:00Z","v":6672,"vw":116.301537},{"c":116.7184,"h":117.11,"l":116.5637,"n":311,"o":117.11,"t":"2025-07-28T04:00:00Z","v":11310,"vw":116.83376},{"c":116.5119,"h":117.27,"l":116.3,"n":297,"o":117.27,"t":"2025-07-29T04:00:00Z","v":7303,"vw":116.66634},{"c":116.2971,"h":117.85,"l":115.745,"n":240,"o":116.74,"t":"2025-07-30T04:00:00Z","v":14923,"vw":117.252476},{"c":114.9799,"h":116.1,"l":114.6907,"n":297,"o":115.59,"t":"2025-07-31T04:00:00Z","v":15137,"vw":115.26381},{"c":113.22,"h":113.81,"l":111.66,"n":487,"o":113.81,"t":"2025-08-01T04:00:00Z","v":60576,"vw":112.726442},{"c":114.9056,"h":115.015,"l":113.47,"n":540,"o":113.47,"t":"2025-08-04T04:00:00Z","v":22111,"vw":114.204249},{"c":115.36,"h":115.61,"l":114.44,"n":436,"o":115.12,"t":"2025-08-05T04:00:00Z","v":14514,"vw":115.16562},{"c":115.47,"h":115.9,"l":115.1001,"n":291,"o":115.9,"t":"2025-08-06T04:00:00Z","v":10080,"vw":115.373559},{"c":114.75,"h":116.16,"l":114.34,"n":338,"o":116.16,"t":"2025-08-07T04:00:00Z","v":17032,"vw":114.858734},{"c":115.0934,"h":115.75,"l":114.57,"n":319,"o":115.56,"t":"2025-08-08T04:00:00Z","v":23712,"vw":115.351087},{"c":115.0423,"h":115.5,"l":115,"n":470,"o":115.18,"t":"2025-08-11T04:00:00Z","v":20866,"vw":115.194962},{"c":118.52,"h":118.6735,"l":115.79,"n":368,"o":115.79,"t":"2025-08-12T04:00:00Z","v":15352,"vw":117.326853},{"c":120.5088,"h":120.595,"l":119.015,"n":420,"o":119.15,"t":"2025-08-13T04:00:00Z","v":16452,"vw":119.749795},{"c":118.8119,"h":119.19,"l":118.03,"n":325,"o":119.19,"t":"2025-08-14T04:00:00Z","v":22723,"vw":118.399069},{"c":117.86,"h":118.97,"l":117.548,"n":275,"o":118.97,"t":"2025-08-15T04:00:00Z","v":7937,"vw":118.002538},{"c":118.3977,"h":118.5399,"l":117.87,"n":344,"o":117.87,"t":"2025-08-18T04:00:00Z","v":13467,"vw":118.321525},{"c":118.24,"h":119.12,"l":117.897,"n":331,"o":118.71,"t":"2025-08-19T04:00:00Z","v":17173,"vw":118.382445},{"c":117.82,"h":117.94,"l":117.02,"n":305,"o":117.94,"t":"2025-08-20T04:00:00Z","v":11521,"vw":117.412662},{"c":117.81,"h":117.8404,"l":117.05,"n":272,"o":117.05,"t":"2025-08-21T04:00:00Z","v":9420,"vw":117.572268},{"c":121.9,"h":122.1355,"l":118.5,"n":375,"o":118.5,"t":"2025-08-22T04:00:00Z","v":17388,"vw":120.846254},{"c":120.66,"h":121.62,"l":120.591,"n":363,"o":121.36,"t":"2025-08-25T04:00:00Z","v":13921,"vw":120.946503},{"c":121.2,"h":121.3886,"l":120.495,"n":314,"o":120.63,"t":"2025-08-26T04:00:00Z","v":10989,"vw":121.00354},{"c":122.042,"h":122.042,"l":121.04,"n":258,"o":121.05,"t":"2025-08-27T04:00:00Z","v":17480,"vw":121.743447},{"c":121.8738,"h":122.43,"l":121.45,"n":337,"o":122.43,"t":"2025-08-28T04:00:00Z","v":13331,"vw":121.63492},{"c":121.05,"h":121.87,"l":120.7594,"n":293,"o":121.87,"t":"2025-08-29T04:00:00Z","v":10275,"vw":121.112067},{"c":120.2774,"h":120.2774,"l":119.45,"n":378,"o":119.82,"t":"2025-09-02T04:00:00Z","v":13254,"vw":119.890074},{"c":120.0234,"h":120.5628,"l":119.425,"n":339,"o":120.13,"t":"2025-09-03T04:00:00Z","v":8428,"vw":119.96356},{"c":121.4784,"h":121.4784,"l":120.04,"n":231,"o":120.04,"t":"2025-09-04T04:00:00Z","v":8388,"vw":120.370867},{"c":121.5274,"h":122.3,"l":120.45,"n":301,"o":122.3,"t":"2025-09-05T04:00:00Z","v":12750,"vw":121.256473},{"c":121.4595,"h":121.97,"l":120.7,"n":368,"o":121.97,"t":"2025-09-08T04:00:00Z","v":13377,"vw":121.368877},{"c":120.5302,"h":121.7,"l":120.01,"n":285,"o":121.7,"t":"2025-09-09T04:00:00Z","v":13895,"vw":120.53151},{"c":120.1826,"h":121.02,"l":119.9401,"n":376,"o":120.85,"t":"2025-09-10T04:00:00Z","v":14043,"vw":120.377381},{"c":122.7257,"h":122.7405,"l":120.36,"n":322,"o":120.36,"t":"2025-09-11T04:00:00Z","v":6796,"vw":122.037708},{"c":121.0184,"h":122.64,"l":121,"n":374,"o":122.64,"t":"2025-09-12T04:00:00Z","v":15639,"vw":121.440258},{"c":121.0581,"h":121.7193,"l":121,"n":407,"o":121.39,"t":"2025-09-15T04:00:00Z","v":12820,"vw":121.309525},{"c":121.0717,"h":121.12,"l":119.98,"n":363,"o":121.12,"t":"2025-09-16T04:00:00Z","v":15765,"vw":120.447713},{"c":120.8306,"h":122.8,"l":120.7,"n":523,"o":121.48,"t":"2025-09-17T04:00:00Z","v":25007,"vw":121.933002},{"c":123.862,"h":123.88,"l":121.65,"n":330,"o":121.79,"t":"2025-09-18T04:00:00Z","v":16398,"vw":123.188838},{"c":122.4705,"h":124.23,"l":122.28,"n":418,"o":124.23,"t":"2025-09-19T04:00:00Z","v":18890,"vw":122.755495},{"c":123.0592,"h":123.0592,"l":121.8536,"n":363,"o":122.31,"t":"2025-09-22T04:00:00Z","v":9707,"vw":122.522786},{"c":122.9226,"h":124.2353,"l":122.75,"n":252,"o":123.4,"t":"2025-09-23T04:00:00Z","v":7431,"vw":123.429797},{"c":121.4786,"h":123.05,"l":121.45,"n":419,"o":122.79,"t":"2025-09-24T04:00:00Z","v":15906,"vw":122.18767},{"c":120.4433,"h":120.615,"l":119.92,"n":330,"o":120.27,"t":"2025-09-25T04:00:00Z","v":13023,"vw":120.258446},{"c":121.56,"h":121.56,"l":120.67,"n":273,"o":120.82,"t":"2025-09-26T04:00:00Z","v":20910,"vw":121.306443},{"c":121.3214,"h":121.84,"l":120.89,"n":354,"o":121.84,"t":"2025-09-29T04:00:00Z","v":31871,"vw":121.157703},{"c":121.76,"h":121.76,"l":120.59,"n":340,"o":121.32,"t":"2025-09-30T04:00:00Z","v":10263,"vw":121.122578},{"c":121.5932,"h":121.8,"l":120.73,"n":407,"o":121.26,"t":"2025-10-01T04:00:00Z","v":21151,"vw":121.37325},{"c":121.99,"h":121.99,"l":120.775,"n":353,"o":121.85,"t":"2025-10-02T04:00:00Z","v":22356,"vw":121.406266},{"c":122.46,"h":123.63,"l":122.18,"n":359,"o":122.18,"t":"2025-10-03T04:00:00Z","v":25755,"vw":123.087572},{"c":122.2385,"h":123.33,"l":122.21,"n":321,"o":123.33,"t":"2025-10-06T04:00:00Z","v":15806,"vw":122.578013},{"c":120.98,"h":122.45,"l":120.73,"n":333,"o":122.15,"t":"2025-10-07T04:00:00Z","v":10468,"vw":121.29574},{"c":121.894,"h":121.9353,"l":120.9725,"n":280,"o":121.54,"t":"2025-10-08T04:00:00Z","v":299788,"vw":121.896785},{"c":120.54,"h":121.93,"l":120.4102,"n":373,"o":121.93,"t":"2025-10-09T04:00:00Z","v":23949,"vw":120.697441},{"c":117.2758,"h":121,"l":117.2758,"n":1787,"o":121,"t":"2025-10-10T04:00:00Z","v":18868,"vw":118.872972},{"c":119.4274,"h":119.4397,"l":118.56,"n":367,"o":118.56,"t":"2025-10-13T04:00:00Z","v":13387,"vw":119.002814},{"c":121.2778,"h":121.6999,"l":117.76,"n":245,"o":117.76,"t":"2025-10-14T04:00:00Z","v":5653,"vw":119.950916},{"c":122.14,"h":122.77,"l":121.325,"n":334,"o":122.18,"t":"2025-10-15T04:00:00Z","v":17665,"vw":122.114899},{"c":120.6012,"h":122.69,"l":120.14,"n":585,"o":122.69,"t":"2025-10-16T04:00:00Z","v":31729,"vw":121.543135},{"c":120.47,"h":120.6799,"l":119.9187,"n":286,"o":119.98,"t":"2025-10-17T04:00:00Z","v":11288,"vw":120.418038},{"c":122.4778,"h":122.635,"l":121.805,"n":297,"o":121.87,"t":"2025-10-20T04:00:00Z","v":19592,"vw":122.20239},{"c":122.8372,"h":122.9417,"l":121.7614,"n":278,"o":122.19,"t":"2025-10-21T04:00:00Z","v":10912,"vw":122.599892},{"c":121.58,"h":123.0771,"l":120.87,"n":312,"o":122.82,"t":"2025-10-22T04:00:00Z","v":9147,"vw":121.824403},{"c":122.68,"h":122.78,"l":121.62,"n":310,"o":121.96,"t":"2025-10-23T04:00:00Z","v":11008,"vw":122.380528},{"c":123.4941,"h":124.155,"l":123.4941,"n":330,"o":123.83,"t":"2025-10-24T04:00:00Z","v":16181,"vw":123.906037},{"c":123.9,"h":124.53,"l":123.42,"n":338,"o":124.53,"t":"2025-10-27T04:00:00Z","v":14081,"vw":123.931036},{"c":122.8925,"h":123.65,"l":122.725,"n":295,"o":123.65,"t":"2025-10-28T04:00:00Z","v":10241,"vw":123.16425},{"c":120.96,"h":123.1972,"l":120.54,"n":315,"o":122.24,"t":"2025-10-29T04:00:00Z","v":11819,"vw":122.420136},{"c":119.65,"h":121.62,"l":119.65,"n":258,"o":120.89,"t":"2025-10-30T04:00:00Z","v":9161,"vw":120.63371},{"c":119.9829,"h":119.9829,"l":119.155,"n":285,"o":119.56,"t":"2025-10-31T04:00:00Z","v":8945,"vw":119.678482},{"c":120.1657,"h":120.17,"l":118.61,"n":399,"o":119.98,"t":"2025-11-03T05:00:00Z","v":17549,"vw":119.678147},{"c":118.88,"h":119.68,"l":118.605,"n":353,"o":118.63,"t":"2025-11-04T05:00:00Z","v":15590,"vw":119.008009},{"c":120.51,"h":121.106,"l":119.32,"n":303,"o":119.32,"t":"2025-11-05T05:00:00Z","v":15967,"vw":120.254595},{"c":119.4856,"h":120.99,"l":119.2885,"n":299,"o":120.87,"t":"2025-11-06T05:00:00Z","v":9359,"vw":120.000815},{"c":119.9329,"h":119.9329,"l":118.1928,"n":289,"o":119.14,"t":"2025-11-07T05:00:00Z","v":7252,"vw":119.070137},{"c":120.8,"h":121.52,"l":120.17,"n":372,"o":121.25,"t":"2025-11-10T05:00:00Z","v":14920,"vw":121.069721},{"c":121.0818,"h":121.4971,"l":120.54,"n":314,"o":120.54,"t":"2025-11-11T05:00:00Z","v":17108,"vw":121.033978},{"c":121.0392,"h":122.145,"l":121.0392,"n":325,"o":121.56,"t":"2025-11-12T05:00:00Z","v":12474,"vw":121.547639},{"c":118.218,"h":120.657,"l":117.97,"n":368,"o":120.45,"t":"2025-11-13T05:00:00Z","v":11721,"vw":119.123786},{"c":118.01,"h":118.4043,"l":116.73,"n":370,"o":116.73,"t":"2025-11-14T05:00:00Z","v":13146,"vw":118.097245},{"c":115.5709,"h":117.92,"l":115.31,"n":436,"o":117.59,"t":"2025-11-17T05:00:00Z","v":13393,"vw":116.603702},{"c":115.8212,"h":116.3,"l":114.97,"n":492,"o":114.97,"t":"2025-11-18T05:00:00Z","v":20952,"vw":115.440332},{"c":115.7791,"h":116.8751,"l":115.56,"n":302,"o":115.67,"t":"2025-11-19T05:00:00Z","v":16156,"vw":116.120482},{"c":114.2513,"h":117.9668,"l":114.18,"n":374,"o":117.9668,"t":"2025-11-20T05:00:00Z","v":15044,"vw":115.749162},{"c":117.8107,"h":118.45,"l":114.61,"n":350,"o":114.61,"t":"2025-11-21T05:00:00Z","v":8369,"vw":117.357706},{"c":119.3606,"h":119.3606,"l":117.61,"n":300,"o":117.61,"t":"2025-11-24T05:00:00Z","v":14310,"vw":118.48402},{"c":122.3405,"h":122.64,"l":119.4,"n":465,"o":119.4,"t":"2025-11-25T05:00:00Z","v":15094,"vw":121.420789},{"c":122.9008,"h":123.79,"l":122.15,"n":408,"o":122.15,"t":"2025-11-26T05:00:00Z","v":16309,"vw":123.210453},{"c":122.8142,"h":123.1699,"l":122.59,"n":220,"o":122.74,"t":"2025-11-28T05:00:00Z","v":17085,"vw":122.877466},{"c":121.8081,"h":122.5377,"l":121.42,"n":438,"o":121.42,"t":"2025-12-01T05:00:00Z","v":11463,"vw":122.12773},{"c":121.83,"h":122.4713,"l":121.795,"n":298,"o":122.4713,"t":"2025-12-02T05:00:00Z","v":9150,"vw":122.176551},{"c":123.67,"h":123.69,"l":122.02,"n":279,"o":122.02,"t":"2025-12-03T05:00:00Z","v":12484,"vw":123.322234},{"c":123.6403,"h":124.3213,"l":123,"n":259,"o":123.5,"t":"2025-12-04T05:00:00Z","v":12601,"vw":123.780846},{"c":123.2708,"h":123.8211,"l":123.1331,"n":333,"o":123.77,"t":"2025-12-05T05:00:00Z","v":8577,"vw":123.564344},{"c":122.95,"h":123.91,"l":122.915,"n":376,"o":123.91,"t":"2025-12-08T05:00:00Z","v":21684,"vw":123.274919},{"c":123.3802,"h":123.9093,"l":122.58,"n":252,"o":122.58,"t":"2025-12-09T05:00:00Z","v":8213,"vw":123.421664},{"c":125.57,"h":125.97,"l":123.27,"n":346,"o":123.27,"t":"2025-12-10T05:00:00Z","v":33954,"vw":124.775499},{"c":126.8111,"h":126.91,"l":125.57,"n":399,"o":125.57,"t":"2025-12-11T05:00:00Z","v":14883,"vw":126.225199},{"c":125.53,"h":127,"l":125.1731,"n":411,"o":126.98,"t":"2025-12-12T05:00:00Z","v":12762,"vw":125.983192},{"c":125.0097,"h":126.34,"l":124.95,"n":379,"o":126.34,"t":"2025-12-15T05:00:00Z","v":8402,"vw":125.387088},{"c":124.08,"h":125.2157,"l":123.6745,"n":387,"o":124.66,"t":"2025-12-16T05:00:00Z","v":21226,"vw":124.285588},{"c":123.3746,"h":125.1031,"l":123.3488,"n":327,"o":124.34,"t":"2025-12-17T05:00:00Z","v":16091,"vw":124.129506},{"c":123.59,"h":125,"l":123.59,"n":305,"o":124.65,"t":"2025-12-18T05:00:00Z","v":23111,"vw":124.310878},{"c":124.101,"h":124.56,"l":123.73,"n":309,"o":123.73,"t":"2025-12-19T05:00:00Z","v":27859,"vw":124.345588},{"c":125.39,"h":125.819,"l":124.37,"n":450,"o":124.37,"t":"2025-12-22T05:00:00Z","v":35172,"vw":124.905218},{"c":124.8767,"h":125.12,"l":124.62,"n":444,"o":124.97,"t":"2025-12-23T05:00:00Z","v":23317,"vw":124.933657},{"c":124.995,"h":125.2201,"l":124.6952,"n":237,"o":124.95,"t":"2025-12-24T05:00:00Z","v":14247,"vw":124.984853},{"c":125.0089,"h":125.06,"l":124.52,"n":267,"o":125.06,"t":"2025-12-26T05:00:00Z","v":7389,"vw":124.830908},{"c":124.1979,"h":124.78,"l":124.0801,"n":306,"o":124.66,"t":"2025-12-29T05:00:00Z","v":13581,"vw":124.2501},{"c":123.1491,"h":124.49,"l":123.146,"n":360,"o":124.32,"t":"2025-12-30T05:00:00Z","v":12888,"vw":123.623896},{"c":121.2852,"h":122.8,"l":121.2852,"n":342,"o":122.8,"t":"2025-12-31T05:00:00Z","v":7175,"vw":121.96498},{"c":122.5484,"h":122.58,"l":121.615,"n":478,"o":122.07,"t":"2026-01-02T05:00:00Z","v":19657,"vw":122.172394},{"c":124.0552,"h":124.5,"l":123.16,"n":538,"o":123.16,"t":"2026-01-05T05:00:00Z","v":24715,"vw":123.931108},{"c":125.86,"h":125.86,"l":123.6828,"n":407,"o":124.03,"t":"2026-01-06T05:00:00Z","v":53869,"vw":125.216576},{"c":124.96,"h":125.86,"l":124.23,"n":506,"o":125.73,"t":"2026-01-07T05:00:00Z","v":24764,"vw":124.917423},{"c":125.95,"h":125.99,"l":124.46,"n":382,"o":124.46,"t":"2026-01-08T05:00:00Z","v":24827,"vw":125.596502},{"c":126.87,"h":127,"l":125.7167,"n":353,"o":126.02,"t":"2026-01-09T05:00:00Z","v":17375,"vw":126.423897},{"c":127.3,"h":127.61,"l":125.9,"n":400,"o":126.21,"t":"2026-01-12T05:00:00Z","v":20216,"vw":126.956452},{"c":127.56,"h":128.2,"l":127.28,"n":360,"o":127.75,"t":"2026-01-13T05:00:00Z","v":16402,"vw":127.759525},{"c":128.03,"h":128.03,"l":126.8801,"n":331,"o":127.35,"t":"2026-01-14T05:00:00Z","v":14689,"vw":127.149993},{"c":129.59,"h":130.3538,"l":128.61,"n":396,"o":128.61,"t":"2026-01-15T05:00:00Z","v":18178,"vw":129.851223},{"c":129.6791,"h":130.1393,"l":129.4365,"n":329,"o":130.07,"t":"2026-01-16T05:00:00Z","v":14094,"vw":129.799088},{"c":127.89,"h":129,"l":127.52,"n":487,"o":127.52,"t":"2026-01-20T05:00:00Z","v":20417,"vw":128.340135},{"c":130.84,"h":131.3119,"l":128.695,"n":478,"o":128.76,"t":"2026-01-21T05:00:00Z","v":74278,"vw":129.161383},{"c":131.15,"h":132.35,"l":131.14,"n":429,"o":131.72,"t":"2026-01-22T05:00:00Z","v":24434,"vw":131.69174},{"c":128.85,"h":130.96,"l":128.4596,"n":440,"o":130.81,"t":"2026-01-23T05:00:00Z","v":18606,"vw":129.098056},{"c":129.27,"h":129.36,"l":128.6676,"n":426,"o":128.95,"t":"2026-01-26T05:00:00Z","v":11453,"vw":128.990228},{"c":128.56,"h":129.26,"l":128.12,"n":426,"o":129.26,"t":"2026-01-27T05:00:00Z","v":15840,"vw":128.519763},{"c":128.04,"h":129.25,"l":127.79,"n":473,"o":129.12,"t":"2026-01-28T05:00:00Z","v":22132,"vw":128.50511},{"c":128.4842,"h":128.56,"l":127.506,"n":495,"o":128.09,"t":"2026-01-29T05:00:00Z","v":20454,"vw":128.105096},{"c":127.03,"h":128.19,"l":126.36,"n":345,"o":127.37,"t":"2026-01-30T05:00:00Z","v":13774,"vw":126.899794},{"c":128.51,"h":129.11,"l":126.47,"n":1081,"o":126.47,"t":"2026-02-02T05:00:00Z","v":55092,"vw":128.730532},{"c":128.0989,"h":129.08,"l":126.6957,"n":366,"o":129.08,"t":"2026-02-03T05:00:00Z","v":11141,"vw":127.802054},{"c":127.99,"h":128.99,"l":126.8801,"n":399,"o":128.76,"t":"2026-02-04T05:00:00Z","v":13856,"vw":127.716616},{"c":127.75,"h":129.26,"l":127.16,"n":410,"o":127.16,"t":"2026-02-05T05:00:00Z","v":26374,"vw":128.179621},{"c":131.41,"h":131.85,"l":129.37,"n":387,"o":129.37,"t":"2026-02-06T05:00:00Z","v":12679,"vw":130.843981},{"c":131.8856,"h":132.365,"l":131.12,"n":407,"o":131.24,"t":"2026-02-09T05:00:00Z","v":13895,"vw":131.947457},{"c":131.85,"h":132.6399,"l":131.79,"n":326,"o":131.79,"t":"2026-02-10T05:00:00Z","v":11786,"vw":132.090507},{"c":131.44,"h":132.7335,"l":130.7301,"n":364,"o":132.69,"t":"2026-02-11T05:00:00Z","v":17657,"vw":131.433183},{"c":129.41,"h":132.82,"l":129.22,"n":571,"o":132.5,"t":"2026-02-12T05:00:00Z","v":22154,"vw":130.491349},{"c":131.0506,"h":131.665,"l":129.65,"n":373,"o":129.73,"t":"2026-02-13T05:00:00Z","v":13141,"vw":131.167377},{"c":130.97,"h":131.6599,"l":130.1296,"n":513,"o":130.79,"t":"2026-02-17T05:00:00Z","v":15757,"vw":131.152063},{"c":131.1361,"h":132.44,"l":130.675,"n":338,"o":131.24,"t":"2026-02-18T05:00:00Z","v":14359,"vw":131.502808},{"c":130.68,"h":130.7589,"l":129.8145,"n":398,"o":130.35,"t":"2026-02-19T05:00:00Z","v":14978,"vw":130.372815},{"c":131.41,"h":132.4,"l":129.99,"n":760,"o":129.99,"t":"2026-02-20T05:00:00Z","v":60937,"vw":131.406419},{"c":129.41,"h":131.14,"l":128.87,"n":380,"o":131.14,"t":"2026-02-23T05:00:00Z","v":13221,"vw":129.714368},{"c":130.8,"h":131.34,"l":129.4,"n":447,"o":129.4,"t":"2026-02-24T05:00:00Z","v":11576,"vw":130.64815},{"c":131.71,"h":131.9099,"l":130.55,"n":369,"o":131.64,"t":"2026-02-25T05:00:00Z","v":11404,"vw":131.398092},{"c":132.4354,"h":132.45,"l":131.0105,"n":339,"o":131.87,"t":"2026-02-26T05:00:00Z","v":7758,"vw":131.860603},{"c":130.6901,"h":130.9521,"l":129.76,"n":462,"o":130.67,"t":"2026-02-27T05:00:00Z","v":15568,"vw":130.471274},{"c":131.6,"h":132.17,"l":128.81,"n":637,"o":128.81,"t":"2026-03-02T05:00:00Z","v":19134,"vw":131.473542},{"c":130.09,"h":130.78,"l":127.245,"n":768,"o":129.26,"t":"2026-03-03T05:00:00Z","v":15800,"vw":128.535282},{"c":130.8613,"h":131.1937,"l":129.97,"n":515,"o":130.51,"t":"2026-03-04T05:00:00Z","v":90736,"vw":130.778288},{"c":128.1,"h":130.1,"l":127.03,"n":791,"o":129.38,"t":"2026-03-05T05:00:00Z","v":21924,"vw":128.261704},{"c":125.38,"h":125.6647,"l":124.61,"n":746,"o":125.52,"t":"2026-03-06T05:00:00Z","v":17434,"vw":125.374125},{"c":126.29,"h":126.6199,"l":121.855,"n":772,"o":123.61,"t":"2026-03-09T04:00:00Z","v":27526,"vw":124.099438},{"c":125.7358,"h":127.8164,"l":125.68,"n":378,"o":126.23,"t":"2026-03-10T04:00:00Z","v":9895,"vw":126.887669},{"c":125.61,"h":125.88,"l":124.67,"n":437,"o":125.23,"t":"2026-03-11T04:00:00Z","v":13829,"vw":125.15594},{"c":122.72,"h":123.88,"l":122.72,"n":470,"o":123.75,"t":"2026-03-12T04:00:00Z","v":42886,"vw":123.566872},{"c":122.68,"h":123.65,"l":122.08,"n":666,"o":123.65,"t":"2026-03-13T04:00:00Z","v":26348,"vw":122.515855},{"c":123.94,"h":125,"l":123.8291,"n":404,"o":124.16,"t":"2026-03-16T04:00:00Z","v":20127,"vw":124.335091},{"c":125.06,"h":125.47,"l":124.49,"n":318,"o":124.8,"t":"2026-03-17T04:00:00Z","v":16780,"vw":124.970283},{"c":123.4164,"h":124.856,"l":123.41,"n":649,"o":124.37,"t":"2026-03-18T04:00:00Z","v":17363,"vw":124.445546},{"c":124,"h":124.81,"l":122,"n":412,"o":122,"t":"2026-03-19T04:00:00Z","v":81233,"vw":124.24897},{"c":120.9705,"h":123.96,"l":120.9106,"n":463,"o":123.96,"t":"2026-03-20T04:00:00Z","v":13049,"vw":121.834411},{"c":123.7,"h":125.485,"l":122.97,"n":581,"o":123.5,"t":"2026-03-23T04:00:00Z","v":25447,"vw":124.05079},{"c":124.1708,"h":124.72,"l":122.775,"n":360,"o":122.91,"t":"2026-03-24T04:00:00Z","v":10886,"vw":123.738885},{"c":125.47,"h":125.779,"l":125.01,"n":292,"o":125.7,"t":"2026-03-25T04:00:00Z","v":6601,"vw":125.501742},{"c":123.22,"h":125.53,"l":123.1872,"n":810,"o":124.1,"t":"2026-03-26T04:00:00Z","v":23440,"vw":124.500645},{"c":121.4041,"h":122.6598,"l":121.02,"n":692,"o":122.52,"t":"2026-03-27T04:00:00Z","v":23338,"vw":121.773014},{"c":120.25,"h":122.72,"l":119.7753,"n":712,"o":122.72,"t":"2026-03-30T04:00:00Z","v":23787,"vw":120.990306},{"c":124.46,"h":125,"l":121.85,"n":603,"o":122.77,"t":"2026-03-31T04:00:00Z","v":17495,"vw":123.524247},{"c":125.51,"h":126.75,"l":125.32,"n":770,"o":125.32,"t":"2026-04-01T04:00:00Z","v":15295,"vw":126.121763},{"c":126.1463,"h":126.67,"l":123.19,"n":520,"o":123.19,"t":"2026-04-02T04:00:00Z","v":14908,"vw":125.518733},{"c":126.9396,"h":127.2,"l":125.91,"n":489,"o":126.1,"t":"2026-04-06T04:00:00Z","v":11179,"vw":126.500539},{"c":127.53,"h":127.765,"l":126.35,"n":446,"o":126.35,"t":"2026-04-07T04:00:00Z","v":14972,"vw":127.058587},{"c":131.4559,"h":132.164,"l":131.1001,"n":383,"o":131.25,"t":"2026-04-08T04:00:00Z","v":11133,"vw":131.5124},{"c":132.3798,"h":133.01,"l":130.83,"n":492,"o":130.83,"t":"2026-04-09T04:00:00Z","v":17081,"vw":131.976541},{"c":131.53,"h":132.49,"l":131.285,"n":376,"o":132.49,"t":"2026-04-10T04:00:00Z","v":12723,"vw":131.668113},{"c":133.23,"h":133.29,"l":130.75,"n":453,"o":130.75,"t":"2026-04-13T04:00:00Z","v":15472,"vw":132.2135},{"c":134.3106,"h":134.6164,"l":133.69,"n":480,"o":133.75,"t":"2026-04-14T04:00:00Z","v":23174,"vw":134.292522},{"c":133.8856,"h":134.4,"l":133.2401,"n":451,"o":134.4,"t":"2026-04-15T04:00:00Z","v":19337,"vw":133.916758},{"c":134.0405,"h":134.38,"l":133.54,"n":426,"o":134.05,"t":"2026-04-16T04:00:00Z","v":23543,"vw":133.955582},{"c":137.3814,"h":138.375,"l":135.68,"n":437,"o":135.68,"t":"2026-04-17T04:00:00Z","v":19106,"vw":137.501006},{"c":137.701,"h":137.9088,"l":136.75,"n":404,"o":136.75,"t":"2026-04-20T04:00:00Z","v":18951,"vw":137.388555},{"c":136.37,"h":138.61,"l":136.22,"n":406,"o":138.06,"t":"2026-04-21T04:00:00Z","v":19592,"vw":137.046216},{"c":136.9613,"h":137.93,"l":136.56,"n":417,"o":137.93,"t":"2026-04-22T04:00:00Z","v":28174,"vw":136.943585},{"c":136.8388,"h":137.659,"l":135.57,"n":401,"o":136.88,"t":"2026-04-23T04:00:00Z","v":22040,"vw":136.733094},{"c":137.83,"h":138.2,"l":136.98,"n":469,"o":137.59,"t":"2026-04-24T04:00:00Z","v":64235,"vw":137.819009},{"c":137.83,"h":138.43,"l":137.405,"n":548,"o":137.89,"t":"2026-04-27T04:00:00Z","v":34222,"vw":137.637077},{"c":136.6521,"h":137.8663,"l":136.105,"n":528,"o":137.7,"t":"2026-04-28T04:00:00Z","v":43748,"vw":136.758477},{"c":135.74,"h":136.95,"l":135.07,"n":519,"o":136.84,"t":"2026-04-29T04:00:00Z","v":42259,"vw":135.938341},{"c":138.835,"h":138.9599,"l":136.425,"n":1410,"o":136.58,"t":"2026-04-30T04:00:00Z","v":185345,"vw":137.581353},{"c":139.28,"h":139.526,"l":138.56,"n":857,"o":139.39,"t":"2026-05-01T04:00:00Z","v":78185,"vw":139.145785},{"c":138.48,"h":139.97,"l":137.826,"n":912,"o":138.93,"t":"2026-05-04T04:00:00Z","v":45616,"vw":138.874649},{"c":140.79,"h":141,"l":139.4,"n":786,"o":139.4,"t":"2026-05-05T04:00:00Z","v":22449,"vw":140.233109},{"c":141.4811,"h":141.54,"l":140.3,"n":1458,"o":141.48,"t":"2026-05-06T04:00:00Z","v":88335,"vw":140.640047},{"c":139.7273,"h":141.095,"l":139.57,"n":870,"o":140.815,"t":"2026-05-07T04:00:00Z","v":13995,"vw":140.359521},{"c":140.41,"h":140.9199,"l":139.995,"n":459,"o":140.24,"t":"2026-05-08T04:00:00Z","v":18301,"vw":140.5037},{"c":140.16,"h":141.0962,"l":139.95,"n":564,"o":141,"t":"2026-05-11T04:00:00Z","v":18165,"vw":140.446634},{"c":138.4124,"h":139.32,"l":137,"n":402,"o":139.32,"t":"2026-05-12T04:00:00Z","v":22196,"vw":137.873408},{"c":137.7978,"h":138.56,"l":136.94,"n":494,"o":138.56,"t":"2026-05-13T04:00:00Z","v":24546,"vw":137.62102},{"c":138.64,"h":139.37,"l":138.2,"n":298,"o":138.54,"t":"2026-05-14T04:00:00Z","v":11654,"vw":138.828011},{"c":136.33,"h":137.3,"l":136.24,"n":464,"o":137.3,"t":"2026-05-15T04:00:00Z","v":26391,"vw":136.717016},{"c":136.42,"h":137.23,"l":135.86,"n":427,"o":136.77,"t":"2026-05-18T04:00:00Z","v":39792,"vw":136.774713},{"c":135.24,"h":136.14,"l":134.6978,"n":436,"o":135.64,"t":"2026-05-19T04:00:00Z","v":25230,"vw":135.424564},{"c":137.92,"h":137.92,"l":135.62,"n":583,"o":135.85,"t":"2026-05-20T04:00:00Z","v":15322,"vw":137.100412},{"c":138.02,"h":138.525,"l":136.17,"n":483,"o":136.9,"t":"2026-05-21T04:00:00Z","v":30818,"vw":137.25462},{"c":139.12,"h":139.57,"l":138.5,"n":529,"o":138.75,"t":"2026-05-22T04:00:00Z","v":25429,"vw":139.075631},{"c":141.76,"h":141.885,"l":140.195,"n":533,"o":140.2,"t":"2026-05-26T04:00:00Z","v":16472,"vw":141.179181},{"c":141.47,"h":142.245,"l":141.1664,"n":620,"o":141.94,"t":"2026-05-27T04:00:00Z","v":20593,"vw":141.701016},{"c":141.16,"h":141.72,"l":140.23,"n":471,"o":140.97,"t":"2026-05-28T04:00:00Z","v":14746,"vw":141.126331},{"c":140.26,"h":141.1,"l":140,"n":1482,"o":140.97,"t":"2026-05-29T04:00:00Z","v":145198,"vw":140.553105},{"c":139.53,"h":139.98,"l":138.0901,"n":1084,"o":139.56,"t":"2026-06-01T04:00:00Z","v":86877,"vw":139.224875},{"c":140.58,"h":140.61,"l":139.32,"n":538,"o":139.32,"t":"2026-06-02T04:00:00Z","v":57865,"vw":140.068974},{"c":139.67,"h":140.19,"l":139.2401,"n":362,"o":140.19,"t":"2026-06-03T04:00:00Z","v":18999,"vw":139.776401},{"c":141.6699,"h":141.82,"l":139.7,"n":313,"o":139.95,"t":"2026-06-04T04:00:00Z","v":14645,"vw":141.160213},{"c":138.73,"h":140.955,"l":138.33,"n":523,"o":140.56,"t":"2026-06-05T04:00:00Z","v":19379,"vw":139.512867},{"c":139.62,"h":141.0283,"l":139.515,"n":500,"o":139.9,"t":"2026-06-08T04:00:00Z","v":20379,"vw":140.050276},{"c":141.01,"h":142.8,"l":137.865,"n":500,"o":141.07,"t":"2026-06-09T04:00:00Z","v":19147,"vw":139.937579},{"c":139.8891,"h":142.62,"l":139.7855,"n":353,"o":140.53,"t":"2026-06-10T04:00:00Z","v":12695,"vw":140.670023},{"c":144.1024,"h":144.15,"l":140.98,"n":477,"o":140.98,"t":"2026-06-11T04:00:00Z","v":20805,"vw":142.052267},{"c":145.27,"h":146.305,"l":144.3556,"n":446,"o":144.73,"t":"2026-06-12T04:00:00Z","v":18866,"vw":145.691475},{"c":146.47,"h":147.53,"l":146.24,"n":493,"o":147.36,"t":"2026-06-15T04:00:00Z","v":31803,"vw":146.703636},{"c":145.36,"h":147.475,"l":145.36,"n":399,"o":146.67,"t":"2026-06-16T04:00:00Z","v":17709,"vw":146.30385},{"c":144.07,"h":146.8699,"l":143.965,"n":625,"o":145.52,"t":"2026-06-17T04:00:00Z","v":32755,"vw":145.79993},{"c":147.03,"h":147.03,"l":145.4269,"n":380,"o":146.38,"t":"2026-06-18T04:00:00Z","v":15339,"vw":146.596452},{"c":147.39,"h":147.8399,"l":147.06,"n":408,"o":147.52,"t":"2026-06-22T04:00:00Z","v":15614,"vw":147.509581},{"c":146.75,"h":147.6999,"l":145.27,"n":385,"o":145.27,"t":"2026-06-23T04:00:00Z","v":25032,"vw":146.881037},{"c":148.78,"h":150.0045,"l":147.435,"n":394,"o":147.49,"t":"2026-06-24T04:00:00Z","v":17644,"vw":148.6755},{"c":150.72,"h":151.51,"l":149.63,"n":711,"o":149.63,"t":"2026-06-25T04:00:00Z","v":26871,"vw":150.470416},{"c":151.5,"h":151.73,"l":149.7,"n":571,"o":149.78,"t":"2026-06-26T04:00:00Z","v":42283,"vw":150.940769},{"c":151.85,"h":152.07,"l":150.53,"n":735,"o":152.07,"t":"2026-06-29T04:00:00Z","v":47120,"vw":151.403137},{"c":153.42,"h":153.79,"l":151.66,"n":1241,"o":152,"t":"2026-06-30T04:00:00Z","v":130764,"vw":153.160814},{"c":152.45,"h":154.41,"l":152.27,"n":858,"o":152.87,"t":"2026-07-01T04:00:00Z","v":108025,"vw":153.418301},{"c":150.918,"h":153.26,"l":149.9562,"n":823,"o":152.97,"t":"2026-07-02T04:00:00Z","v":35236,"vw":151.413601},{"c":152.09,"h":152.6574,"l":151.3049,"n":707,"o":151.46,"t":"2026-07-06T04:00:00Z","v":47877,"vw":152.157818},{"c":150.5,"h":151.79,"l":149.7707,"n":577,"o":151.79,"t":"2026-07-07T04:00:00Z","v":90841,"vw":150.470967},{"c":148.6623,"h":149.39,"l":147.6,"n":711,"o":149.19,"t":"2026-07-08T04:00:00Z","v":28989,"vw":148.581417},{"c":150.36,"h":150.78,"l":149.27,"n":308,"o":149.27,"t":"2026-07-09T04:00:00Z","v":15261,"vw":150.236616},{"c":149.84,"h":150.37,"l":149.04,"n":607,"o":150.37,"t":"2026-07-10T04:00:00Z","v":21475,"vw":149.767954},{"c":148.4,"h":149.44,"l":147.94,"n":625,"o":149.44,"t":"2026-07-13T04:00:00Z","v":16955,"vw":148.640863},{"c":148.86,"h":149.66,"l":148.6,"n":603,"o":148.77,"t":"2026-07-14T04:00:00Z","v":28125,"vw":149.012806},{"c":149.58,"h":150.23,"l":149.16,"n":574,"o":149.35,"t":"2026-07-15T04:00:00Z","v":33783,"vw":149.633686},{"c":149.595,"h":150.72,"l":148.97,"n":749,"o":148.97,"t":"2026-07-16T04:00:00Z","v":30709,"vw":150.045157},{"c":148.5327,"h":149.32,"l":147.2,"n":650,"o":148.11,"t":"2026-07-17T04:00:00Z","v":21133,"vw":148.57537},{"c":147.71,"h":149.65,"l":147.55,"n":551,"o":148.83,"t":"2026-07-20T04:00:00Z","v":42432,"vw":148.338829},{"c":149.39,"h":149.4909,"l":148.51,"n":604,"o":148.73,"t":"2026-07-21T04:00:00Z","v":28378,"vw":148.835326},{"c":148.03,"h":149.13,"l":147.82,"n":420,"o":148.59,"t":"2026-07-22T04:00:00Z","v":21886,"vw":148.229655},{"c":147.69,"h":147.86,"l":146.35,"n":532,"o":146.35,"t":"2026-07-23T04:00:00Z","v":22722,"vw":147.138931},{"c":147.34,"h":148.495,"l":147.15,"n":527,"o":147.98,"t":"2026-07-24T04:00:00Z","v":22077,"vw":147.879683},{"c":148.41,"h":149.29,"l":147.34,"n":562,"o":148.42,"t":"2026-07-27T04:00:00Z","v":19405,"vw":147.967179},{"c":148.82,"h":148.82,"l":147.18,"n":989,"o":148.35,"t":"2026-07-28T04:00:00Z","v":38717,"vw":148.388412},{"c":146.2224,"h":148.59,"l":146.2101,"n":629,"o":148.59,"t":"2026-07-29T04:00:00Z","v":18762,"vw":147.016173},{"c":148.78,"h":148.895,"l":147.1149,"n":809,"o":147.98,"t":"2026-07-30T04:00:00Z","v":33028,"vw":148.335625},{"c":148.36,"h":149.42,"l":146.88,"n":595,"o":149.42,"t":"2026-07-31T04:00:00Z","v":19882,"vw":148.48556},{"c":150.99,"h":151.255,"l":149.09,"n":665,"o":149.09,"t":"2026-08-03T04:00:00Z","v":24652,"vw":150.5404},{"c":153.9797,"h":154.25,"l":151.91,"n":970,"o":151.99,"t":"2026-08-04T04:00:00Z","v":46693,"vw":153.284501},{"c":152.58,"h":154.43,"l":152.56,"n":581,"o":154.02,"t":"2026-08-05T04:00:00Z","v":29148,"vw":153.42715},{"c":151.1,"h":153.0099,"l":151.1,"n":504,"o":152.67,"t":"2026-08-06T04:00:00Z","v":23634,"vw":152.360025},{"c":152.15,"h":152.515,"l":151.54,"n":491,"o":152.12,"t":"2026-08-07T04:00:00Z","v":23389,"vw":152.076097},{"c":151.24,"h":152.025,"l":151.16,"n":668,"o":151.96,"t":"2026-08-10T04:00:00Z","v":32282,"vw":151.533846},{"c":151.61,"h":152.5118,"l":151.28,"n":479,"o":151.65,"t":"2026-08-11T04:00:00Z","v":20116,"vw":151.945531},{"c":152.27,"h":152.99,"l":151.595,"n":415,"o":152.65,"t":"2026-08-12T04:00:00Z","v":26167,"vw":152.440125},{"c":152.4091,"h":153.28,"l":152.325,"n":426,"o":153,"t":"2026-08-13T04:00:00Z","v":11166,"vw":152.641945},{"c":153.51,"h":153.525,"l":152.45,"n":408,"o":152.45,"t":"2026-08-14T04:00:00Z","v":11769,"vw":153.05665},{"c":153.28,"h":153.5899,"l":153,"n":440,"o":153.24,"t":"2026-08-17T04:00:00Z","v":15310,"vw":153.225451},{"c":150.6556,"h":152.59,"l":150.6556,"n":540,"o":152.59,"t":"2026-08-18T04:00:00Z","v":22382,"vw":151.525314},{"c":150.47,"h":151.99,"l":150.47,"n":396,"o":151.99,"t":"2026-08-19T04:00:00Z","v":16592,"vw":151.045278},{"c":148.67,"h":149.87,"l":148.481,"n":565,"o":149.49,"t":"2026-08-20T04:00:00Z","v":23116,"vw":148.918136},{"c":149.58,"h":149.68,"l":148.705,"n":338,"o":149.68,"t":"2026-08-21T04:00:00Z","v":12039,"vw":149.205222},{"c":149.01,"h":149.29,"l":148.68,"n":430,"o":149.26,"t":"2026-08-24T04:00:00Z","v":17747,"vw":149.00099},{"c":148.965,"h":150.11,"l":148.53,"n":374,"o":150.11,"t":"2026-08-25T04:00:00Z","v":11970,"vw":148.942334},{"c":149.14,"h":149.165,"l":148.6412,"n":360,"o":149.05,"t":"2026-08-26T04:00:00Z","v":15460,"vw":148.951587},{"c":148.9241,"h":149.11,"l":148.4,"n":381,"o":149.11,"t":"2026-08-27T04:00:00Z","v":16430,"vw":148.78639},{"c":147.05,"h":149.28,"l":146.86,"n":656,"o":149.13,"t":"2026-08-28T04:00:00Z","v":47932,"vw":147.748029},{"c":145.82,"h":146.63,"l":145.23,"n":1097,"o":146.63,"t":"2026-08-31T04:00:00Z","v":142114,"vw":145.588324},{"c":144.09,"h":145.3,"l":143.895,"n":961,"o":144.73,"t":"2026-09-01T04:00:00Z","v":86017,"vw":144.484928},{"c":145.36,"h":145.6778,"l":144.38,"n":520,"o":144.38,"t":"2026-09-02T04:00:00Z","v":34666,"vw":145.141162},{"c":146.29,"h":146.5852,"l":145.33,"n":377,"o":146.42,"t":"2026-09-03T04:00:00Z","v":22479,"vw":146.263961},{"c":146.38,"h":146.3957,"l":145.615,"n":430,"o":145.75,"t":"2026-09-04T04:00:00Z","v":19915,"vw":146.221079},{"c":145.81,"h":146.34,"l":145.635,"n":497,"o":145.77,"t":"2026-09-08T04:00:00Z","v":27544,"vw":146.038569},{"c":143.84,"h":145.27,"l":143.51,"n":497,"o":145.15,"t":"2026-09-09T04:00:00Z","v":23011,"vw":144.123013},{"c":142.59,"h":143.48,"l":142.16,"n":370,"o":142.94,"t":"2026-09-10T04:00:00Z","v":59798,"vw":143.030614},{"c":143.215,"h":144.32,"l":143.095,"n":354,"o":144.1,"t":"2026-09-11T04:00:00Z","v":8625,"vw":143.502065},{"c":141.74,"h":142.56,"l":141.74,"n":470,"o":142.06,"t":"2026-09-14T04:00:00Z","v":15990,"vw":142.236546},{"c":140.4706,"h":141.69,"l":140.3,"n":1353,"o":141.69,"t":"2026-09-15T04:00:00Z","v":119201,"vw":140.453011},{"c":140.719,"h":142.02,"l":139.4001,"n":660,"o":140.74,"t":"2026-09-16T04:00:00Z","v":34129,"vw":141.071662},{"c":140.87,"h":142.72,"l":140.87,"n":422,"o":142.72,"t":"2026-09-17T04:00:00Z","v":14344,"vw":141.325381},{"c":140.503,"h":140.88,"l":139.89,"n":499,"o":140.88,"t":"2026-09-18T04:00:00Z","v":27497,"vw":140.145147},{"c":141.21,"h":141.625,"l":140.72,"n":556,"o":141.5,"t":"2026-09-21T04:00:00Z","v":42260,"vw":141.321056},{"c":141.6,"h":142.36,"l":141.22,"n":377,"o":142.07,"t":"2026-09-22T04:00:00Z","v":13450,"vw":141.757802},{"c":140.0818,"h":141,"l":139.93,"n":451,"o":140.96,"t":"2026-09-23T04:00:00Z","v":15040,"vw":140.275286},{"c":139.8384,"h":139.905,"l":138.7298,"n":379,"o":139.65,"t":"2026-09-24T04:00:00Z","v":9168,"vw":139.540191},{"c":140.1,"h":140.73,"l":139.385,"n":528,"o":140.02,"t":"2026-09-25T04:00:00Z","v":34921,"vw":140.118075},{"c":139.11,"h":139.52,"l":138.27,"n":535,"o":138.95,"t":"2026-09-28T04:00:00Z","v":26886,"vw":139.118989},{"c":138.83,"h":139.74,"l":138.0101,"n":987,"o":139.52,"t":"2026-09-29T04:00:00Z","v":24275,"vw":138.586425},{"c":137.95,"h":139.46,"l":137.82,"n":594,"o":139.46,"t":"2026-09-30T04:00:00Z","v":42282,"vw":138.666335},{"c":138.51,"h":139.145,"l":136.81,"n":562,"o":137.64,"t":"2026-10-01T04:00:00Z","v":98807,"vw":138.25989},{"c":140.47,"h":141.2469,"l":139.97,"n":443,"o":139.97,"t":"2026-10-02T04:00:00Z","v":13515,"vw":140.579951},{"c":140.99,"h":141.88,"l":140.06,"n":504,"o":140.25,"t":"2026-10-05T04:00:00Z","v":17071,"vw":140.925152},{"c":140.9,"h":141.7541,"l":140.63,"n":554,"o":141.33,"t":"2026-10-06T04:00:00Z","v":337244,"vw":141.030703},{"c":138.95,"h":139.5801,"l":138.6,"n":472,"o":139.42,"t":"2026-10-07T04:00:00Z","v":14990,"vw":139.115157},{"c":138.86,"h":138.9801,"l":137.47,"n":530,"o":138.25,"t":"2026-10-08T04:00:00Z","v":40816,"vw":138.309078},{"c":139.84,"h":140.05,"l":139.385,"n":467,"o":139.43,"t":"2026-10-09T04:00:00Z","v":26340,"vw":139.741584},{"c":139.59,"h":140.025,"l":139.52,"n":460,"o":139.72,"t":"2026-10-12T04:00:00Z","v":35153,"vw":139.787013},{"c":139.42,"h":139.96,"l":138.48,"n":1044,"o":139.49,"t":"2026-10-13T04:00:00Z","v":92507,"vw":139.339458},{"c":137.06,"h":138.09,"l":136.285,"n":569,"o":138.09,"t":"2026-10-14T04:00:00Z","v":16071,"vw":137.172062},{"c":138.4855,"h":138.57,"l":136.9899,"n":453,"o":137.36,"t":"2026-10-15T04:00:00Z","v":17839,"vw":138.007272},{"c":136.9,"h":139.22,"l":136.4,"n":999,"o":138.98,"t":"2026-10-16T04:00:00Z","v":137647,"vw":137.726676},{"c":137.18,"h":137.8503,"l":136.96,"n":915,"o":137.41,"t":"2026-10-19T04:00:00Z","v":35289,"vw":137.328882},{"c":139.1,"h":139.67,"l":136.99,"n":545,"o":137.39,"t":"2026-10-20T04:00:00Z","v":19339,"vw":138.353393},{"c":139.39,"h":139.99,"l":138.99,"n":485,"o":139.81,"t":"2026-10-21T04:00:00Z","v":16531,"vw":139.571822},{"c":139.29,"h":139.29,"l":138.25,"n":414,"o":138.55,"t":"2026-10-22T04:00:00Z","v":13628,"vw":138.775999}],"volatilityBars":[{"c":140.915,"h":141.5,"l":140.895,"n":30,"o":141.5,"t":"2026-09-21T13:30:00Z","v":1766,"vw":141.374647},{"c":140.865,"h":140.945,"l":140.755,"n":14,"o":140.945,"t":"2026-09-21T13:45:00Z","v":1123,"vw":140.828446},{"c":141.045,"h":141.05,"l":140.72,"n":28,"o":140.915,"t":"2026-09-21T14:00:00Z","v":2492,"vw":140.916243},{"c":141.22,"h":141.22,"l":141.06,"n":8,"o":141.06,"t":"2026-09-21T14:15:00Z","v":889,"vw":141.134063},{"c":141.21,"h":141.255,"l":141.145,"n":17,"o":141.255,"t":"2026-09-21T14:45:00Z","v":3381,"vw":141.229626},{"c":141.35,"h":141.35,"l":141.23,"n":7,"o":141.23,"t":"2026-09-21T15:00:00Z","v":538,"vw":141.292192},{"c":141.43,"h":141.43,"l":141.43,"n":2,"o":141.43,"t":"2026-09-21T15:15:00Z","v":329,"vw":141.43},{"c":141.43,"h":141.43,"l":141.38,"n":5,"o":141.38,"t":"2026-09-21T15:30:00Z","v":852,"vw":141.392752},{"c":141.57,"h":141.57,"l":141.35,"n":9,"o":141.35,"t":"2026-09-21T16:00:00Z","v":1391,"vw":141.455321},{"c":141.49,"h":141.595,"l":141.49,"n":6,"o":141.595,"t":"2026-09-21T16:15:00Z","v":870,"vw":141.517896},{"c":141.49,"h":141.535,"l":141.49,"n":6,"o":141.535,"t":"2026-09-21T16:30:00Z","v":527,"vw":141.50127},{"c":141.44,"h":141.5198,"l":141.44,"n":4,"o":141.455,"t":"2026-09-21T16:45:00Z","v":821,"vw":141.492247},{"c":141.351,"h":141.445,"l":141.34,"n":5,"o":141.445,"t":"2026-09-21T17:15:00Z","v":5761,"vw":141.368528},{"c":141.25,"h":141.3,"l":141.25,"n":62,"o":141.3,"t":"2026-09-21T17:30:00Z","v":10159,"vw":141.268434},{"c":141.44,"h":141.44,"l":141.44,"n":1,"o":141.44,"t":"2026-09-21T18:00:00Z","v":353,"vw":141.44},{"c":141.5,"h":141.525,"l":141.48,"n":8,"o":141.48,"t":"2026-09-21T18:30:00Z","v":4783,"vw":141.518205},{"c":141.56,"h":141.56,"l":141.4912,"n":14,"o":141.4912,"t":"2026-09-21T18:45:00Z","v":1171,"vw":141.520482},{"c":141.625,"h":141.625,"l":141.625,"n":2,"o":141.625,"t":"2026-09-21T19:00:00Z","v":269,"vw":141.625},{"c":141.47,"h":141.51,"l":141.47,"n":4,"o":141.51,"t":"2026-09-21T19:30:00Z","v":301,"vw":141.483333},{"c":141.2,"h":141.455,"l":141.2,"n":28,"o":141.455,"t":"2026-09-21T19:45:00Z","v":1540,"vw":141.309378},{"c":141.21,"h":141.21,"l":141.21,"n":6,"o":141.21,"t":"2026-09-21T20:00:00Z","v":205,"vw":141.21},{"c":142.135,"h":142.175,"l":142.07,"n":14,"o":142.07,"t":"2026-09-22T13:30:00Z","v":1529,"vw":142.103623},{"c":142.33,"h":142.33,"l":142.095,"n":13,"o":142.095,"t":"2026-09-22T13:45:00Z","v":607,"vw":142.1612},{"c":142.36,"h":142.36,"l":142.36,"n":1,"o":142.36,"t":"2026-09-22T14:00:00Z","v":141,"vw":142.36},{"c":141.41,"h":141.905,"l":141.41,"n":8,"o":141.905,"t":"2026-09-22T14:30:00Z","v":1069,"vw":141.579708},{"c":141.22,"h":141.22,"l":141.22,"n":3,"o":141.22,"t":"2026-09-22T14:45:00Z","v":127,"vw":141.22},{"c":141.345,"h":141.58,"l":141.345,"n":5,"o":141.58,"t":"2026-09-22T15:30:00Z","v":508,"vw":141.400425},{"c":141.485,"h":141.485,"l":141.485,"n":1,"o":141.485,"t":"2026-09-22T15:45:00Z","v":223,"vw":141.485},{"c":141.3903,"h":141.3903,"l":141.3903,"n":3,"o":141.3903,"t":"2026-09-22T16:15:00Z","v":1836,"vw":141.3903},{"c":141.4726,"h":141.4726,"l":141.4726,"n":2,"o":141.4726,"t":"2026-09-22T16:30:00Z","v":200,"vw":141.4726},{"c":141.66,"h":141.66,"l":141.66,"n":1,"o":141.66,"t":"2026-09-22T16:45:00Z","v":100,"vw":141.66},{"c":141.5283,"h":141.5283,"l":141.5283,"n":1,"o":141.5283,"t":"2026-09-22T17:45:00Z","v":107,"vw":141.5283},{"c":141.9801,"h":142.1,"l":141.98,"n":7,"o":142.1,"t":"2026-09-22T18:15:00Z","v":1210,"vw":142.050282},{"c":141.8,"h":141.8,"l":141.8,"n":3,"o":141.8,"t":"2026-09-22T18:30:00Z","v":220,"vw":141.8},{"c":141.7931,"h":141.825,"l":141.6801,"n":6,"o":141.6801,"t":"2026-09-22T19:00:00Z","v":639,"vw":141.79145},{"c":141.82,"h":141.82,"l":141.82,"n":3,"o":141.82,"t":"2026-09-22T19:15:00Z","v":600,"vw":141.82},{"c":141.6,"h":141.88,"l":141.6,"n":16,"o":141.87,"t":"2026-09-22T19:45:00Z","v":1449,"vw":141.773871},{"c":141,"h":141,"l":140.96,"n":50,"o":140.96,"t":"2026-09-23T13:30:00Z","v":1048,"vw":140.970036},{"c":140.255,"h":140.3326,"l":140.145,"n":3,"o":140.3326,"t":"2026-09-23T13:45:00Z","v":882,"vw":140.267339},{"c":140.275,"h":140.275,"l":140.275,"n":3,"o":140.275,"t":"2026-09-23T14:00:00Z","v":197,"vw":140.275},{"c":140.31,"h":140.37,"l":140.12,"n":4,"o":140.37,"t":"2026-09-23T14:30:00Z","v":1169,"vw":140.341302},{"c":140.16,"h":140.16,"l":139.99,"n":6,"o":140.095,"t":"2026-09-23T14:45:00Z","v":1019,"vw":140.084429},{"c":140.375,"h":140.375,"l":140.375,"n":3,"o":140.375,"t":"2026-09-23T15:00:00Z","v":231,"vw":140.375},{"c":140.31,"h":140.4306,"l":140.26,"n":9,"o":140.4306,"t":"2026-09-23T16:45:00Z","v":2154,"vw":140.352846},{"c":139.93,"h":139.99,"l":139.93,"n":3,"o":139.99,"t":"2026-09-23T17:00:00Z","v":552,"vw":139.946522},{"c":140.115,"h":140.115,"l":139.9383,"n":5,"o":139.9383,"t":"2026-09-23T17:15:00Z","v":357,"vw":140.041332},{"c":140.27,"h":140.27,"l":140.27,"n":1,"o":140.27,"t":"2026-09-23T17:45:00Z","v":178,"vw":140.27},{"c":140.265,"h":140.37,"l":140.265,"n":8,"o":140.37,"t":"2026-09-23T18:15:00Z","v":1106,"vw":140.347858},{"c":140.1937,"h":140.1937,"l":140.1937,"n":2,"o":140.1937,"t":"2026-09-23T19:00:00Z","v":192,"vw":140.1937},{"c":140.2,"h":140.2351,"l":140.2,"n":4,"o":140.2351,"t":"2026-09-23T19:15:00Z","v":430,"vw":140.209864},{"c":140.08,"h":140.1862,"l":140.08,"n":8,"o":140.0954,"t":"2026-09-23T19:30:00Z","v":1290,"vw":140.115848},{"c":140.09,"h":140.22,"l":140.09,"n":4,"o":140.22,"t":"2026-09-23T19:45:00Z","v":260,"vw":140.169109},{"c":139.31,"h":139.65,"l":139.31,"n":9,"o":139.65,"t":"2026-09-24T13:30:00Z","v":763,"vw":139.449868},{"c":139.33,"h":139.4,"l":139.27,"n":4,"o":139.4,"t":"2026-09-24T14:15:00Z","v":417,"vw":139.341731},{"c":139.105,"h":139.16,"l":139.105,"n":2,"o":139.16,"t":"2026-09-24T14:45:00Z","v":423,"vw":139.122033},{"c":138.92,"h":138.92,"l":138.92,"n":2,"o":138.92,"t":"2026-09-24T15:15:00Z","v":216,"vw":138.92},{"c":138.7298,"h":138.7298,"l":138.7298,"n":2,"o":138.7298,"t":"2026-09-24T16:00:00Z","v":284,"vw":138.7298},{"c":139.905,"h":139.905,"l":139.905,"n":2,"o":139.905,"t":"2026-09-24T16:30:00Z","v":150,"vw":139.905},{"c":139.48,"h":139.48,"l":139.48,"n":2,"o":139.48,"t":"2026-09-24T17:45:00Z","v":131,"vw":139.48},{"c":139.7201,"h":139.7201,"l":139.7201,"n":1,"o":139.7201,"t":"2026-09-24T18:45:00Z","v":125,"vw":139.7201},{"c":139.72,"h":139.72,"l":139.72,"n":3,"o":139.72,"t":"2026-09-24T19:00:00Z","v":243,"vw":139.72},{"c":139.825,"h":139.825,"l":139.785,"n":6,"o":139.785,"t":"2026-09-24T19:30:00Z","v":1996,"vw":139.789155},{"c":139.785,"h":139.785,"l":139.785,"n":1,"o":139.785,"t":"2026-09-24T19:45:00Z","v":110,"vw":139.785},{"c":140.255,"h":140.5,"l":140.02,"n":30,"o":140.02,"t":"2026-09-25T13:30:00Z","v":4650,"vw":140.059625},{"c":140.165,"h":140.1675,"l":140.157,"n":9,"o":140.157,"t":"2026-09-25T13:45:00Z","v":1045,"vw":140.160501},{"c":139.385,"h":139.9,"l":139.385,"n":18,"o":139.88,"t":"2026-09-25T14:00:00Z","v":963,"vw":139.826875},{"c":139.565,"h":139.565,"l":139.565,"n":1,"o":139.565,"t":"2026-09-25T14:15:00Z","v":100,"vw":139.565},{"c":139.56,"h":139.56,"l":139.51,"n":10,"o":139.56,"t":"2026-09-25T14:30:00Z","v":1028,"vw":139.533866},{"c":139.44,"h":139.56,"l":139.4,"n":23,"o":139.56,"t":"2026-09-25T14:45:00Z","v":2491,"vw":139.486522},{"c":139.76,"h":139.805,"l":139.695,"n":17,"o":139.795,"t":"2026-09-25T15:15:00Z","v":1481,"vw":139.747408},{"c":139.56,"h":139.855,"l":139.56,"n":34,"o":139.74,"t":"2026-09-25T15:30:00Z","v":4467,"vw":139.788286},{"c":139.8075,"h":139.8075,"l":139.445,"n":13,"o":139.52,"t":"2026-09-25T15:45:00Z","v":731,"vw":139.560948},{"c":140.73,"h":140.73,"l":140.25,"n":61,"o":140.31,"t":"2026-09-25T16:00:00Z","v":6639,"vw":140.517608},{"c":140.6287,"h":140.6599,"l":140.61,"n":4,"o":140.6599,"t":"2026-09-25T16:15:00Z","v":337,"vw":140.634311},{"c":140.56,"h":140.56,"l":140.5,"n":12,"o":140.5,"t":"2026-09-25T16:30:00Z","v":2543,"vw":140.5114},{"c":140.39,"h":140.39,"l":140.39,"n":4,"o":140.39,"t":"2026-09-25T17:00:00Z","v":169,"vw":140.39},{"c":140.3,"h":140.3,"l":140.3,"n":2,"o":140.3,"t":"2026-09-25T17:15:00Z","v":147,"vw":140.3},{"c":140.25,"h":140.3475,"l":140.25,"n":5,"o":140.3,"t":"2026-09-25T17:30:00Z","v":965,"vw":140.280468},{"c":140.3522,"h":140.3522,"l":140.3522,"n":1,"o":140.3522,"t":"2026-09-25T17:45:00Z","v":658,"vw":140.3522},{"c":140.22,"h":140.22,"l":140.22,"n":3,"o":140.22,"t":"2026-09-25T18:00:00Z","v":503,"vw":140.22},{"c":140.335,"h":140.3918,"l":140.335,"n":3,"o":140.3918,"t":"2026-09-25T18:15:00Z","v":434,"vw":140.360303},{"c":140.31,"h":140.31,"l":140.31,"n":1,"o":140.31,"t":"2026-09-25T18:30:00Z","v":100,"vw":140.31},{"c":140.27,"h":140.27,"l":140.15,"n":2,"o":140.15,"t":"2026-09-25T18:45:00Z","v":385,"vw":140.185844},{"c":140.2925,"h":140.2925,"l":140.23,"n":6,"o":140.2519,"t":"2026-09-25T19:00:00Z","v":699,"vw":140.253743},{"c":140.2,"h":140.296,"l":140.19,"n":10,"o":140.296,"t":"2026-09-25T19:15:00Z","v":670,"vw":140.217873},{"c":140.35,"h":140.35,"l":140.35,"n":2,"o":140.35,"t":"2026-09-25T19:30:00Z","v":140,"vw":140.35},{"c":140.22,"h":140.51,"l":140.22,"n":13,"o":140.51,"t":"2026-09-25T19:45:00Z","v":662,"vw":140.298033},{"c":140.1,"h":140.1,"l":140.1,"n":4,"o":140.1,"t":"2026-09-25T20:00:00Z","v":227,"vw":140.1},{"c":138.97,"h":138.97,"l":138.9,"n":19,"o":138.95,"t":"2026-09-28T13:30:00Z","v":3133,"vw":138.9423},{"c":138.91,"h":138.91,"l":138.91,"n":8,"o":138.91,"t":"2026-09-28T13:45:00Z","v":302,"vw":138.91},{"c":139.31,"h":139.35,"l":139.31,"n":5,"o":139.35,"t":"2026-09-28T14:15:00Z","v":297,"vw":139.336395},{"c":139.0523,"h":139.06,"l":139.01,"n":13,"o":139.06,"t":"2026-09-28T14:30:00Z","v":454,"vw":139.037936},{"c":138.615,"h":138.71,"l":138.615,"n":20,"o":138.68,"t":"2026-09-28T14:45:00Z","v":809,"vw":138.668333},{"c":138.61,"h":138.61,"l":138.55,"n":4,"o":138.55,"t":"2026-09-28T15:00:00Z","v":533,"vw":138.594009},{"c":138.43,"h":138.43,"l":138.4,"n":10,"o":138.4,"t":"2026-09-28T15:15:00Z","v":1284,"vw":138.404781},{"c":138.365,"h":138.365,"l":138.365,"n":3,"o":138.365,"t":"2026-09-28T15:30:00Z","v":224,"vw":138.365},{"c":138.27,"h":138.27,"l":138.27,"n":5,"o":138.27,"t":"2026-09-28T15:45:00Z","v":358,"vw":138.27},{"c":138.44,"h":138.44,"l":138.44,"n":1,"o":138.44,"t":"2026-09-28T16:00:00Z","v":100,"vw":138.44},{"c":139.51,"h":139.52,"l":139.5,"n":10,"o":139.52,"t":"2026-09-28T16:15:00Z","v":768,"vw":139.51},{"c":139.21,"h":139.21,"l":139.21,"n":1,"o":139.21,"t":"2026-09-28T16:30:00Z","v":157,"vw":139.21},{"c":138.9,"h":138.9,"l":138.8,"n":3,"o":138.9,"t":"2026-09-28T16:45:00Z","v":400,"vw":138.863},{"c":139.275,"h":139.28,"l":138.97,"n":20,"o":138.97,"t":"2026-09-28T17:00:00Z","v":2295,"vw":139.200513},{"c":139.195,"h":139.455,"l":139.195,"n":8,"o":139.455,"t":"2026-09-28T17:15:00Z","v":952,"vw":139.352013},{"c":139.195,"h":139.195,"l":139.195,"n":1,"o":139.195,"t":"2026-09-28T17:30:00Z","v":178,"vw":139.195},{"c":139.3,"h":139.3,"l":139.2645,"n":2,"o":139.2645,"t":"2026-09-28T18:00:00Z","v":1262,"vw":139.294402},{"c":139.305,"h":139.305,"l":139.305,"n":5,"o":139.305,"t":"2026-09-28T18:30:00Z","v":4115,"vw":139.305},{"c":139.355,"h":139.355,"l":139.355,"n":2,"o":139.355,"t":"2026-09-28T18:45:00Z","v":525,"vw":139.355},{"c":139.23,"h":139.23,"l":139.23,"n":2,"o":139.23,"t":"2026-09-28T19:00:00Z","v":2821,"vw":139.23},{"c":139.12,"h":139.12,"l":139.12,"n":1,"o":139.12,"t":"2026-09-28T19:15:00Z","v":107,"vw":139.12},{"c":139.285,"h":139.285,"l":139.175,"n":4,"o":139.175,"t":"2026-09-28T19:30:00Z","v":1480,"vw":139.270775},{"c":139.12,"h":139.12,"l":139.12,"n":4,"o":139.12,"t":"2026-09-28T19:45:00Z","v":116,"vw":139.12},{"c":139.11,"h":139.11,"l":139.11,"n":5,"o":139.11,"t":"2026-09-28T20:00:00Z","v":134,"vw":139.11},{"c":139.59,"h":139.74,"l":139.14,"n":46,"o":139.52,"t":"2026-09-29T13:30:00Z","v":2289,"vw":139.474495},{"c":139.155,"h":139.155,"l":139.155,"n":9,"o":139.155,"t":"2026-09-29T13:45:00Z","v":152,"vw":139.155},{"c":138.9376,"h":139.035,"l":138.81,"n":21,"o":139.035,"t":"2026-09-29T14:00:00Z","v":3825,"vw":138.888296},{"c":138.92,"h":139.01,"l":138.92,"n":4,"o":139.01,"t":"2026-09-29T14:15:00Z","v":556,"vw":138.974},{"c":138.6,"h":138.6,"l":138.6,"n":5,"o":138.6,"t":"2026-09-29T14:30:00Z","v":149,"vw":138.6},{"c":138.59,"h":138.59,"l":138.59,"n":4,"o":138.59,"t":"2026-09-29T14:45:00Z","v":332,"vw":138.59},{"c":138.525,"h":138.55,"l":138.4,"n":8,"o":138.4,"t":"2026-09-29T15:00:00Z","v":910,"vw":138.493566},{"c":138.425,"h":138.43,"l":138.425,"n":2,"o":138.43,"t":"2026-09-29T15:15:00Z","v":316,"vw":138.428212},{"c":138.28,"h":138.28,"l":138.28,"n":7,"o":138.28,"t":"2026-09-29T15:30:00Z","v":231,"vw":138.28},{"c":138.22,"h":138.22,"l":138.22,"n":10,"o":138.22,"t":"2026-09-29T15:45:00Z","v":202,"vw":138.22},{"c":138.22,"h":138.274,"l":138.1727,"n":13,"o":138.1951,"t":"2026-09-29T16:15:00Z","v":2986,"vw":138.213819},{"c":138.07,"h":138.07,"l":138.0101,"n":20,"o":138.07,"t":"2026-09-29T16:30:00Z","v":2311,"vw":138.043983},{"c":138.025,"h":138.07,"l":138.025,"n":7,"o":138.07,"t":"2026-09-29T17:00:00Z","v":528,"vw":138.051605},{"c":138.0796,"h":138.0796,"l":138.0796,"n":3,"o":138.0796,"t":"2026-09-29T17:45:00Z","v":158,"vw":138.0796},{"c":138.26,"h":138.26,"l":138.1625,"n":6,"o":138.1625,"t":"2026-09-29T18:00:00Z","v":366,"vw":138.225909},{"c":138.265,"h":138.265,"l":138.265,"n":1,"o":138.265,"t":"2026-09-29T18:15:00Z","v":330,"vw":138.265},{"c":138.56,"h":138.57,"l":138.56,"n":16,"o":138.57,"t":"2026-09-29T19:00:00Z","v":903,"vw":138.568496},{"c":138.72,"h":138.72,"l":138.575,"n":10,"o":138.575,"t":"2026-09-29T19:15:00Z","v":531,"vw":138.653204},{"c":138.84,"h":138.84,"l":138.84,"n":4,"o":138.84,"t":"2026-09-29T19:30:00Z","v":274,"vw":138.84},{"c":138.81,"h":138.81,"l":138.81,"n":2,"o":138.81,"t":"2026-09-29T19:45:00Z","v":180,"vw":138.81},{"c":138.83,"h":138.83,"l":138.83,"n":3,"o":138.83,"t":"2026-09-29T20:00:00Z","v":228,"vw":138.83},{"c":138.915,"h":139.46,"l":138.915,"n":19,"o":139.46,"t":"2026-09-30T13:30:00Z","v":2287,"vw":139.417449},{"c":138.855,"h":138.855,"l":138.7,"n":5,"o":138.714,"t":"2026-09-30T13:45:00Z","v":2298,"vw":138.787958},{"c":138.84,"h":138.8501,"l":138.84,"n":4,"o":138.8501,"t":"2026-09-30T14:00:00Z","v":520,"vw":138.843953},{"c":139.08,"h":139.08,"l":139.075,"n":5,"o":139.075,"t":"2026-09-30T14:15:00Z","v":1318,"vw":139.079451},{"c":138.68,"h":138.68,"l":138.58,"n":8,"o":138.58,"t":"2026-09-30T14:30:00Z","v":822,"vw":138.594184},{"c":139.0556,"h":139.0556,"l":139.0556,"n":4,"o":139.0556,"t":"2026-09-30T15:00:00Z","v":875,"vw":139.0556},{"c":139.23,"h":139.23,"l":139.23,"n":5,"o":139.23,"t":"2026-09-30T15:15:00Z","v":548,"vw":139.23},{"c":139,"h":139,"l":138.85,"n":3,"o":138.85,"t":"2026-09-30T15:30:00Z","v":506,"vw":138.922332},{"c":138.765,"h":138.91,"l":138.6401,"n":18,"o":138.89,"t":"2026-09-30T15:45:00Z","v":1198,"vw":138.775637},{"c":138.7287,"h":138.966,"l":138.5301,"n":9,"o":138.655,"t":"2026-09-30T16:00:00Z","v":1027,"vw":138.726438},{"c":138.5819,"h":138.72,"l":138.5819,"n":2,"o":138.72,"t":"2026-09-30T16:15:00Z","v":292,"vw":138.632032},{"c":138.715,"h":138.795,"l":138.715,"n":10,"o":138.795,"t":"2026-09-30T16:30:00Z","v":1793,"vw":138.719579},{"c":138.6,"h":138.6,"l":138.6,"n":3,"o":138.6,"t":"2026-09-30T17:30:00Z","v":122,"vw":138.6},{"c":138.3917,"h":138.64,"l":138.2301,"n":71,"o":138.63,"t":"2026-09-30T17:45:00Z","v":14216,"vw":138.551979},{"c":138.5701,"h":138.5701,"l":138.5,"n":10,"o":138.5,"t":"2026-09-30T18:00:00Z","v":2514,"vw":138.563431},{"c":138.6353,"h":138.6353,"l":138.6353,"n":1,"o":138.6353,"t":"2026-09-30T18:15:00Z","v":277,"vw":138.6353},{"c":138.5,"h":138.5,"l":138.5,"n":4,"o":138.5,"t":"2026-09-30T18:30:00Z","v":652,"vw":138.5},{"c":138.26,"h":138.6899,"l":138.26,"n":26,"o":138.6899,"t":"2026-09-30T19:15:00Z","v":3511,"vw":138.444503},{"c":138.52,"h":138.52,"l":138.36,"n":9,"o":138.36,"t":"2026-09-30T19:30:00Z","v":882,"vw":138.45158},{"c":137.82,"h":138.5656,"l":137.82,"n":17,"o":138.5656,"t":"2026-09-30T19:45:00Z","v":1255,"vw":138.101647},{"c":137.95,"h":137.95,"l":137.95,"n":5,"o":137.95,"t":"2026-09-30T20:00:00Z","v":148,"vw":137.95},{"c":137.325,"h":138.05,"l":137.325,"n":35,"o":137.64,"t":"2026-10-01T13:30:00Z","v":2635,"vw":137.751709},{"c":137.48,"h":137.62,"l":137.36,"n":11,"o":137.36,"t":"2026-10-01T13:45:00Z","v":1321,"vw":137.454357},{"c":137.18,"h":137.18,"l":136.81,"n":19,"o":136.81,"t":"2026-10-01T14:00:00Z","v":1422,"vw":137.01465},{"c":137.51,"h":137.51,"l":137.28,"n":24,"o":137.291,"t":"2026-10-01T14:45:00Z","v":4417,"vw":137.486586},{"c":137.32,"h":137.32,"l":137.32,"n":1,"o":137.32,"t":"2026-10-01T15:00:00Z","v":109,"vw":137.32},{"c":137.5945,"h":137.5945,"l":137.45,"n":7,"o":137.45,"t":"2026-10-01T15:30:00Z","v":857,"vw":137.555262},{"c":137.655,"h":137.655,"l":137.27,"n":6,"o":137.445,"t":"2026-10-01T15:45:00Z","v":584,"vw":137.470236},{"c":138.015,"h":138.015,"l":138.015,"n":3,"o":138.015,"t":"2026-10-01T16:00:00Z","v":200,"vw":138.015},{"c":138.445,"h":138.445,"l":138.445,"n":2,"o":138.445,"t":"2026-10-01T16:45:00Z","v":179,"vw":138.445},{"c":138.73,"h":138.73,"l":138.6,"n":2,"o":138.6,"t":"2026-10-01T17:15:00Z","v":350,"vw":138.637143},{"c":139.06,"h":139.145,"l":138.96,"n":30,"o":139.06,"t":"2026-10-01T17:30:00Z","v":3319,"vw":139.058506},{"c":138.495,"h":138.8908,"l":138.495,"n":8,"o":138.8908,"t":"2026-10-01T17:45:00Z","v":4374,"vw":138.83747},{"c":138.35,"h":138.35,"l":138.19,"n":5,"o":138.31,"t":"2026-10-01T18:00:00Z","v":67123,"vw":138.26691},{"c":138.85,"h":138.85,"l":138.85,"n":12,"o":138.85,"t":"2026-10-01T18:30:00Z","v":477,"vw":138.85},{"c":138.4538,"h":138.535,"l":138.4538,"n":8,"o":138.535,"t":"2026-10-01T19:00:00Z","v":1612,"vw":138.471935},{"c":138.42,"h":138.52,"l":138.42,"n":7,"o":138.52,"t":"2026-10-01T19:15:00Z","v":713,"vw":138.505331},{"c":138.7,"h":138.71,"l":138.53,"n":16,"o":138.565,"t":"2026-10-01T19:30:00Z","v":1789,"vw":138.583777},{"c":138.55,"h":138.66,"l":138.55,"n":10,"o":138.5701,"t":"2026-10-01T19:45:00Z","v":2738,"vw":138.603286},{"c":138.51,"h":138.51,"l":138.51,"n":4,"o":138.51,"t":"2026-10-01T20:00:00Z","v":207,"vw":138.51},{"c":137.6195,"h":137.6195,"l":137.6195,"n":1,"o":137.6195,"t":"2026-10-01T20:45:00Z","v":497,"vw":137.6195},{"c":140.31,"h":140.31,"l":139.97,"n":14,"o":139.97,"t":"2026-10-02T13:30:00Z","v":886,"vw":140.009261},{"c":140.375,"h":140.8199,"l":140.375,"n":2,"o":140.8199,"t":"2026-10-02T13:45:00Z","v":325,"vw":140.624144},{"c":140.73,"h":140.96,"l":140.73,"n":4,"o":140.96,"t":"2026-10-02T14:00:00Z","v":203,"vw":140.845},{"c":140.82,"h":140.9322,"l":140.82,"n":2,"o":140.9322,"t":"2026-10-02T14:15:00Z","v":263,"vw":140.889538},{"c":140.94,"h":141.2469,"l":140.94,"n":11,"o":141.2469,"t":"2026-10-02T14:45:00Z","v":497,"vw":141.035536},{"c":140.27,"h":140.27,"l":140.27,"n":3,"o":140.27,"t":"2026-10-02T15:00:00Z","v":130,"vw":140.27},{"c":140.3,"h":140.3,"l":140.16,"n":5,"o":140.16,"t":"2026-10-02T15:15:00Z","v":631,"vw":140.242639},{"c":140.89,"h":140.89,"l":140.58,"n":7,"o":140.58,"t":"2026-10-02T15:30:00Z","v":450,"vw":140.76284},{"c":140.77,"h":140.77,"l":140.77,"n":4,"o":140.77,"t":"2026-10-02T15:45:00Z","v":283,"vw":140.77},{"c":140.485,"h":140.485,"l":140.485,"n":3,"o":140.485,"t":"2026-10-02T16:15:00Z","v":317,"vw":140.485},{"c":140.455,"h":140.455,"l":140.455,"n":2,"o":140.455,"t":"2026-10-02T16:30:00Z","v":402,"vw":140.455},{"c":140.88,"h":140.88,"l":140.88,"n":2,"o":140.88,"t":"2026-10-02T17:00:00Z","v":102,"vw":140.88},{"c":140.7,"h":140.7,"l":140.7,"n":1,"o":140.7,"t":"2026-10-02T17:30:00Z","v":100,"vw":140.7},{"c":140.81,"h":140.81,"l":140.81,"n":1,"o":140.81,"t":"2026-10-02T17:45:00Z","v":200,"vw":140.81},{"c":140.62,"h":140.755,"l":140.58,"n":9,"o":140.755,"t":"2026-10-02T18:15:00Z","v":711,"vw":140.699144},{"c":140.735,"h":140.735,"l":140.735,"n":3,"o":140.735,"t":"2026-10-02T18:45:00Z","v":209,"vw":140.735},{"c":140.7901,"h":140.7901,"l":140.6501,"n":6,"o":140.6501,"t":"2026-10-02T19:15:00Z","v":2092,"vw":140.758126},{"c":140.48,"h":140.54,"l":140.48,"n":16,"o":140.54,"t":"2026-10-02T19:45:00Z","v":1717,"vw":140.483916},{"c":140.47,"h":140.47,"l":140.47,"n":4,"o":140.47,"t":"2026-10-02T20:00:00Z","v":451,"vw":140.47},{"c":140.06,"h":140.3,"l":140.06,"n":32,"o":140.25,"t":"2026-10-05T13:30:00Z","v":1706,"vw":140.169352},{"c":140.56,"h":140.56,"l":140.09,"n":10,"o":140.09,"t":"2026-10-05T14:00:00Z","v":1313,"vw":140.368965},{"c":140.855,"h":140.855,"l":140.75,"n":19,"o":140.75,"t":"2026-10-05T14:15:00Z","v":744,"vw":140.772013},{"c":140.75,"h":140.78,"l":140.56,"n":19,"o":140.78,"t":"2026-10-05T14:45:00Z","v":1327,"vw":140.719057},{"c":140.7,"h":140.7,"l":140.59,"n":7,"o":140.59,"t":"2026-10-05T15:00:00Z","v":1054,"vw":140.676695},{"c":141.06,"h":141.06,"l":140.875,"n":5,"o":140.99,"t":"2026-10-05T15:30:00Z","v":1181,"vw":140.91836},{"c":140.8912,"h":140.8912,"l":140.8912,"n":2,"o":140.8912,"t":"2026-10-05T15:45:00Z","v":313,"vw":140.8912},{"c":141.065,"h":141.065,"l":141.065,"n":3,"o":141.065,"t":"2026-10-05T16:00:00Z","v":154,"vw":141.065},{"c":141.1574,"h":141.2,"l":141.1574,"n":6,"o":141.18,"t":"2026-10-05T16:15:00Z","v":423,"vw":141.176082},{"c":141.39,"h":141.39,"l":141.2403,"n":6,"o":141.2403,"t":"2026-10-05T16:30:00Z","v":267,"vw":141.302416},{"c":141.14,"h":141.15,"l":141.14,"n":8,"o":141.15,"t":"2026-10-05T17:00:00Z","v":758,"vw":141.145997},{"c":141.145,"h":141.24,"l":141.05,"n":6,"o":141.09,"t":"2026-10-05T17:15:00Z","v":624,"vw":141.136763},{"c":141.18,"h":141.1877,"l":141.1026,"n":11,"o":141.1877,"t":"2026-10-05T17:30:00Z","v":627,"vw":141.155124},{"c":141.43,"h":141.43,"l":141.43,"n":1,"o":141.43,"t":"2026-10-05T18:00:00Z","v":100,"vw":141.43},{"c":141.35,"h":141.48,"l":141.35,"n":2,"o":141.48,"t":"2026-10-05T18:30:00Z","v":277,"vw":141.396931},{"c":141.49,"h":141.49,"l":141.49,"n":1,"o":141.49,"t":"2026-10-05T18:45:00Z","v":104,"vw":141.49},{"c":141.635,"h":141.88,"l":141.635,"n":8,"o":141.88,"t":"2026-10-05T19:15:00Z","v":1449,"vw":141.751276},{"c":141.555,"h":141.62,"l":141.555,"n":5,"o":141.62,"t":"2026-10-05T19:30:00Z","v":640,"vw":141.576382},{"c":141.195,"h":141.195,"l":141.195,"n":1,"o":141.195,"t":"2026-10-05T19:45:00Z","v":200,"vw":141.195},{"c":140.99,"h":140.99,"l":140.99,"n":4,"o":140.99,"t":"2026-10-05T20:00:00Z","v":164,"vw":140.99},{"c":141.7541,"h":141.7541,"l":141.33,"n":17,"o":141.33,"t":"2026-10-06T13:30:00Z","v":1535,"vw":141.405792},{"c":141.685,"h":141.685,"l":141.685,"n":2,"o":141.685,"t":"2026-10-06T14:00:00Z","v":173,"vw":141.685},{"c":141.1064,"h":141.1064,"l":141.1064,"n":2,"o":141.1064,"t":"2026-10-06T14:15:00Z","v":123,"vw":141.1064},{"c":140.9468,"h":140.9468,"l":140.9468,"n":2,"o":140.9468,"t":"2026-10-06T14:30:00Z","v":204,"vw":140.9468},{"c":141.27,"h":141.27,"l":141.005,"n":9,"o":141.01,"t":"2026-10-06T14:45:00Z","v":132700,"vw":141.26884},{"c":141.3105,"h":141.3105,"l":141.24,"n":8,"o":141.24,"t":"2026-10-06T15:00:00Z","v":1320,"vw":141.301227},{"c":141.09,"h":141.13,"l":141.09,"n":3,"o":141.13,"t":"2026-10-06T16:45:00Z","v":7254,"vw":141.100251},{"c":140.99,"h":141,"l":140.99,"n":12,"o":141,"t":"2026-10-06T17:00:00Z","v":1337,"vw":140.995648},{"c":140.91,"h":140.99,"l":140.89,"n":6,"o":140.99,"t":"2026-10-06T17:15:00Z","v":713,"vw":140.911429},{"c":140.93,"h":141.118,"l":140.92,"n":10,"o":141.02,"t":"2026-10-06T17:30:00Z","v":3179,"vw":141.089185},{"c":140.8922,"h":140.93,"l":140.8922,"n":5,"o":140.93,"t":"2026-10-06T17:45:00Z","v":920,"vw":140.921024},{"c":140.93,"h":140.93,"l":140.72,"n":10,"o":140.93,"t":"2026-10-06T18:00:00Z","v":1293,"vw":140.789649},{"c":140.69,"h":140.72,"l":140.69,"n":2,"o":140.72,"t":"2026-10-06T18:15:00Z","v":1620,"vw":140.705},{"c":140.675,"h":140.675,"l":140.63,"n":7,"o":140.63,"t":"2026-10-06T18:30:00Z","v":1155,"vw":140.641842},{"c":140.83,"h":140.97,"l":140.63,"n":22,"o":140.805,"t":"2026-10-06T18:45:00Z","v":96996,"vw":140.739851},{"c":140.83,"h":140.83,"l":140.83,"n":5,"o":140.83,"t":"2026-10-06T19:00:00Z","v":293,"vw":140.83},{"c":140.715,"h":140.9599,"l":140.715,"n":11,"o":140.865,"t":"2026-10-06T19:15:00Z","v":1179,"vw":140.824114},{"c":140.7475,"h":140.7475,"l":140.72,"n":13,"o":140.72,"t":"2026-10-06T19:30:00Z","v":930,"vw":140.735276},{"c":140.84,"h":140.96,"l":140.83,"n":68,"o":140.96,"t":"2026-10-06T19:45:00Z","v":12942,"vw":140.846465},{"c":140.9,"h":140.9,"l":140.9,"n":4,"o":140.9,"t":"2026-10-06T20:00:00Z","v":8080,"vw":140.9},{"c":139.5801,"h":139.5801,"l":139.42,"n":22,"o":139.49,"t":"2026-10-07T13:30:00Z","v":2676,"vw":139.467885},{"c":139.5375,"h":139.5375,"l":139.525,"n":6,"o":139.525,"t":"2026-10-07T13:45:00Z","v":447,"vw":139.531461},{"c":139.16,"h":139.16,"l":139.16,"n":14,"o":139.16,"t":"2026-10-07T14:15:00Z","v":518,"vw":139.16},{"c":138.6,"h":138.605,"l":138.6,"n":4,"o":138.605,"t":"2026-10-07T15:00:00Z","v":207,"vw":138.6025},{"c":138.667,"h":138.667,"l":138.667,"n":3,"o":138.667,"t":"2026-10-07T15:15:00Z","v":910,"vw":138.667},{"c":138.685,"h":138.685,"l":138.685,"n":5,"o":138.685,"t":"2026-10-07T15:30:00Z","v":477,"vw":138.685},{"c":138.925,"h":138.925,"l":138.925,"n":4,"o":138.925,"t":"2026-10-07T16:00:00Z","v":273,"vw":138.925},{"c":139.0505,"h":139.0505,"l":139.0505,"n":4,"o":139.0505,"t":"2026-10-07T16:15:00Z","v":645,"vw":139.0505},{"c":139,"h":139,"l":138.9,"n":10,"o":138.9,"t":"2026-10-07T16:45:00Z","v":652,"vw":138.916667},{"c":139.355,"h":139.355,"l":139.01,"n":5,"o":139.01,"t":"2026-10-07T17:00:00Z","v":402,"vw":139.173421},{"c":139.23,"h":139.23,"l":139.22,"n":10,"o":139.22,"t":"2026-10-07T17:15:00Z","v":806,"vw":139.224375},{"c":139.34,"h":139.34,"l":139.34,"n":4,"o":139.34,"t":"2026-10-07T17:45:00Z","v":120,"vw":139.34},{"c":139.24,"h":139.24,"l":139.0401,"n":3,"o":139.0401,"t":"2026-10-07T18:45:00Z","v":245,"vw":139.140486},{"c":139.07,"h":139.22,"l":139.07,"n":4,"o":139.22,"t":"2026-10-07T19:15:00Z","v":664,"vw":139.186822},{"c":139.02,"h":139.02,"l":139.02,"n":8,"o":139.02,"t":"2026-10-07T19:30:00Z","v":410,"vw":139.02},{"c":138.96,"h":139.015,"l":138.89,"n":20,"o":139.015,"t":"2026-10-07T19:45:00Z","v":1713,"vw":138.952762},{"c":138.95,"h":138.95,"l":138.95,"n":4,"o":138.95,"t":"2026-10-07T20:00:00Z","v":419,"vw":138.95},{"c":138.325,"h":138.325,"l":138.25,"n":13,"o":138.25,"t":"2026-10-08T13:30:00Z","v":422,"vw":138.274849},{"c":138.36,"h":138.36,"l":138.2351,"n":5,"o":138.2351,"t":"2026-10-08T13:45:00Z","v":468,"vw":138.266532},{"c":138.34,"h":138.3608,"l":138.34,"n":4,"o":138.3608,"t":"2026-10-08T14:00:00Z","v":573,"vw":138.344492},{"c":138.255,"h":138.255,"l":138.11,"n":4,"o":138.11,"t":"2026-10-08T14:15:00Z","v":669,"vw":138.228003},{"c":138.175,"h":138.175,"l":138.175,"n":3,"o":138.175,"t":"2026-10-08T14:30:00Z","v":202,"vw":138.175},{"c":137.9775,"h":138.155,"l":137.9775,"n":9,"o":138.155,"t":"2026-10-08T14:45:00Z","v":462,"vw":138.039353},{"c":137.58,"h":137.58,"l":137.47,"n":4,"o":137.47,"t":"2026-10-08T15:15:00Z","v":1402,"vw":137.548459},{"c":137.735,"h":137.82,"l":137.6,"n":20,"o":137.82,"t":"2026-10-08T15:30:00Z","v":4880,"vw":137.640387},{"c":137.9193,"h":137.9193,"l":137.87,"n":19,"o":137.87,"t":"2026-10-08T15:45:00Z","v":3193,"vw":137.872791},{"c":138.1399,"h":138.1399,"l":137.925,"n":8,"o":137.925,"t":"2026-10-08T16:00:00Z","v":1721,"vw":138.041071},{"c":138.345,"h":138.91,"l":138.02,"n":59,"o":138.02,"t":"2026-10-08T16:15:00Z","v":18945,"vw":138.577094},{"c":138.32,"h":138.4,"l":138.32,"n":9,"o":138.4,"t":"2026-10-08T16:30:00Z","v":590,"vw":138.372761},{"c":138.13,"h":138.13,"l":138.13,"n":1,"o":138.13,"t":"2026-10-08T17:00:00Z","v":120,"vw":138.13},{"c":138.8,"h":138.8,"l":138.8,"n":1,"o":138.8,"t":"2026-10-08T17:30:00Z","v":100,"vw":138.8},{"c":138.9162,"h":138.9162,"l":138.9162,"n":1,"o":138.9162,"t":"2026-10-08T17:45:00Z","v":117,"vw":138.9162},{"c":138.79,"h":138.79,"l":138.79,"n":2,"o":138.79,"t":"2026-10-08T18:00:00Z","v":101,"vw":138.79},{"c":138.9801,"h":138.9801,"l":138.9801,"n":1,"o":138.9801,"t":"2026-10-08T18:15:00Z","v":436,"vw":138.9801},{"c":138.65,"h":138.7,"l":138.65,"n":16,"o":138.7,"t":"2026-10-08T18:45:00Z","v":1701,"vw":138.687135},{"c":138.7,"h":138.7,"l":138.7,"n":1,"o":138.7,"t":"2026-10-08T19:00:00Z","v":109,"vw":138.7},{"c":138.63,"h":138.68,"l":138.63,"n":7,"o":138.68,"t":"2026-10-08T19:30:00Z","v":301,"vw":138.652445},{"c":138.86,"h":138.95,"l":138.86,"n":16,"o":138.95,"t":"2026-10-08T19:45:00Z","v":638,"vw":138.902254},{"c":139.43,"h":139.43,"l":139.43,"n":6,"o":139.43,"t":"2026-10-09T13:30:00Z","v":340,"vw":139.43},{"c":139.42,"h":139.43,"l":139.42,"n":6,"o":139.43,"t":"2026-10-09T14:00:00Z","v":514,"vw":139.428},{"c":139.385,"h":139.385,"l":139.385,"n":1,"o":139.385,"t":"2026-10-09T14:30:00Z","v":144,"vw":139.385},{"c":139.385,"h":139.385,"l":139.385,"n":2,"o":139.385,"t":"2026-10-09T14:45:00Z","v":151,"vw":139.385},{"c":139.48,"h":139.5611,"l":139.48,"n":4,"o":139.5611,"t":"2026-10-09T15:00:00Z","v":1036,"vw":139.553172},{"c":139.635,"h":139.635,"l":139.5,"n":3,"o":139.5,"t":"2026-10-09T15:15:00Z","v":390,"vw":139.538571},{"c":139.605,"h":139.716,"l":139.605,"n":15,"o":139.716,"t":"2026-10-09T15:30:00Z","v":2524,"vw":139.666475},{"c":139.605,"h":139.605,"l":139.605,"n":2,"o":139.605,"t":"2026-10-09T15:45:00Z","v":102,"vw":139.605},{"c":139.53,"h":139.6709,"l":139.4474,"n":34,"o":139.6709,"t":"2026-10-09T16:15:00Z","v":5458,"vw":139.526785},{"c":139.62,"h":139.66,"l":139.62,"n":4,"o":139.66,"t":"2026-10-09T16:30:00Z","v":400,"vw":139.63},{"c":139.74,"h":139.77,"l":139.66,"n":13,"o":139.66,"t":"2026-10-09T16:45:00Z","v":817,"vw":139.73},{"c":139.63,"h":139.7668,"l":139.63,"n":6,"o":139.76,"t":"2026-10-09T17:00:00Z","v":574,"vw":139.715759},{"c":139.7,"h":139.745,"l":139.635,"n":9,"o":139.745,"t":"2026-10-09T17:15:00Z","v":1603,"vw":139.717205},{"c":139.75,"h":139.78,"l":139.75,"n":4,"o":139.75,"t":"2026-10-09T17:30:00Z","v":301,"vw":139.76},{"c":139.875,"h":139.875,"l":139.875,"n":4,"o":139.875,"t":"2026-10-09T17:45:00Z","v":538,"vw":139.875},{"c":139.995,"h":139.995,"l":139.995,"n":1,"o":139.995,"t":"2026-10-09T18:15:00Z","v":782,"vw":139.995},{"c":139.97,"h":139.98,"l":139.97,"n":2,"o":139.98,"t":"2026-10-09T19:15:00Z","v":200,"vw":139.975},{"c":139.985,"h":140.0332,"l":139.93,"n":33,"o":140.0332,"t":"2026-10-09T19:30:00Z","v":5356,"vw":140.007024},{"c":139.84,"h":140.05,"l":139.84,"n":24,"o":139.99,"t":"2026-10-09T19:45:00Z","v":1758,"vw":139.972839},{"c":139.78,"h":139.78,"l":139.72,"n":16,"o":139.72,"t":"2026-10-12T13:30:00Z","v":1244,"vw":139.7345},{"c":140,"h":140,"l":140,"n":11,"o":140,"t":"2026-10-12T13:45:00Z","v":4800,"vw":140},{"c":139.52,"h":139.52,"l":139.52,"n":1,"o":139.52,"t":"2026-10-12T14:00:00Z","v":100,"vw":139.52},{"c":139.63,"h":139.7478,"l":139.63,"n":3,"o":139.7478,"t":"2026-10-12T14:30:00Z","v":298,"vw":139.687908},{"c":139.865,"h":139.865,"l":139.865,"n":2,"o":139.865,"t":"2026-10-12T14:45:00Z","v":174,"vw":139.865},{"c":139.985,"h":139.985,"l":139.985,"n":4,"o":139.985,"t":"2026-10-12T15:00:00Z","v":318,"vw":139.985},{"c":139.9,"h":139.9,"l":139.9,"n":1,"o":139.9,"t":"2026-10-12T15:45:00Z","v":100,"vw":139.9},{"c":140.025,"h":140.025,"l":139.98,"n":9,"o":139.98,"t":"2026-10-12T16:15:00Z","v":3389,"vw":139.9958},{"c":139.7701,"h":139.93,"l":139.7701,"n":4,"o":139.93,"t":"2026-10-12T17:00:00Z","v":3763,"vw":139.925363},{"c":139.9954,"h":139.9954,"l":139.9954,"n":1,"o":139.9954,"t":"2026-10-12T18:00:00Z","v":117,"vw":139.9954},{"c":139.845,"h":139.915,"l":139.845,"n":3,"o":139.915,"t":"2026-10-12T18:30:00Z","v":348,"vw":139.880636},{"c":139.81,"h":139.81,"l":139.81,"n":1,"o":139.81,"t":"2026-10-12T18:45:00Z","v":142,"vw":139.81},{"c":139.67,"h":139.67,"l":139.65,"n":19,"o":139.65,"t":"2026-10-12T19:30:00Z","v":13159,"vw":139.661059},{"c":139.58,"h":139.67,"l":139.58,"n":27,"o":139.6405,"t":"2026-10-12T19:45:00Z","v":3577,"vw":139.637928},{"c":139.59,"h":139.59,"l":139.59,"n":4,"o":139.59,"t":"2026-10-12T20:00:00Z","v":137,"vw":139.59},{"c":139.96,"h":139.96,"l":139.49,"n":5,"o":139.49,"t":"2026-10-13T13:30:00Z","v":437,"vw":139.613684},{"c":139.815,"h":139.815,"l":139.815,"n":2,"o":139.815,"t":"2026-10-13T13:45:00Z","v":295,"vw":139.815},{"c":138.8061,"h":138.8061,"l":138.7808,"n":5,"o":138.7808,"t":"2026-10-13T14:00:00Z","v":359,"vw":138.791612},{"c":138.63,"h":138.81,"l":138.63,"n":8,"o":138.7,"t":"2026-10-13T14:30:00Z","v":1179,"vw":138.704787},{"c":138.59,"h":138.59,"l":138.59,"n":2,"o":138.59,"t":"2026-10-13T15:00:00Z","v":179,"vw":138.59},{"c":138.63,"h":138.86,"l":138.63,"n":6,"o":138.86,"t":"2026-10-13T15:15:00Z","v":541,"vw":138.72407},{"c":138.48,"h":138.565,"l":138.48,"n":10,"o":138.52,"t":"2026-10-13T15:30:00Z","v":470,"vw":138.516794},{"c":138.61,"h":138.61,"l":138.4966,"n":4,"o":138.4966,"t":"2026-10-13T16:00:00Z","v":892,"vw":138.585891},{"c":138.72,"h":138.74,"l":138.71,"n":7,"o":138.74,"t":"2026-10-13T16:15:00Z","v":1172,"vw":138.732627},{"c":138.89,"h":138.89,"l":138.89,"n":3,"o":138.89,"t":"2026-10-13T16:30:00Z","v":728,"vw":138.89},{"c":138.965,"h":138.965,"l":138.93,"n":10,"o":138.93,"t":"2026-10-13T17:30:00Z","v":654,"vw":138.950577},{"c":138.8074,"h":138.8074,"l":138.8074,"n":1,"o":138.8074,"t":"2026-10-13T17:45:00Z","v":300,"vw":138.8074},{"c":139.18,"h":139.18,"l":139.17,"n":9,"o":139.17,"t":"2026-10-13T18:00:00Z","v":1608,"vw":139.178065},{"c":139.33,"h":139.44,"l":139.31,"n":39,"o":139.35,"t":"2026-10-13T19:15:00Z","v":3392,"vw":139.364648},{"c":139.37,"h":139.5,"l":139.2,"n":219,"o":139.44,"t":"2026-10-13T19:30:00Z","v":24632,"vw":139.414204},{"c":139.19,"h":139.62,"l":139.19,"n":342,"o":139.36,"t":"2026-10-13T19:45:00Z","v":47639,"vw":139.371804},{"c":139.42,"h":139.42,"l":139.42,"n":3,"o":139.42,"t":"2026-10-13T20:00:00Z","v":4476,"vw":139.42},{"c":138.0801,"h":138.09,"l":138.0801,"n":3,"o":138.09,"t":"2026-10-14T13:30:00Z","v":1458,"vw":138.085515},{"c":137.74,"h":137.74,"l":137.371,"n":13,"o":137.371,"t":"2026-10-14T14:00:00Z","v":1376,"vw":137.549797},{"c":137.605,"h":137.605,"l":137.595,"n":6,"o":137.595,"t":"2026-10-14T14:15:00Z","v":301,"vw":137.60043},{"c":137.81,"h":137.81,"l":137.7,"n":9,"o":137.7,"t":"2026-10-14T14:30:00Z","v":732,"vw":137.739076},{"c":137.4547,"h":137.4547,"l":137.4547,"n":4,"o":137.4547,"t":"2026-10-14T15:00:00Z","v":166,"vw":137.4547},{"c":137.19,"h":137.19,"l":137.19,"n":4,"o":137.19,"t":"2026-10-14T15:45:00Z","v":790,"vw":137.19},{"c":136.76,"h":136.76,"l":136.76,"n":4,"o":136.76,"t":"2026-10-14T16:00:00Z","v":216,"vw":136.76},{"c":136.8016,"h":136.8016,"l":136.8016,"n":1,"o":136.8016,"t":"2026-10-14T16:15:00Z","v":237,"vw":136.8016},{"c":136.845,"h":136.845,"l":136.845,"n":6,"o":136.845,"t":"2026-10-14T16:30:00Z","v":202,"vw":136.845},{"c":136.8175,"h":136.84,"l":136.8175,"n":6,"o":136.84,"t":"2026-10-14T16:45:00Z","v":469,"vw":136.825411},{"c":136.53,"h":136.72,"l":136.53,"n":16,"o":136.66,"t":"2026-10-14T17:15:00Z","v":1327,"vw":136.672759},{"c":136.285,"h":136.48,"l":136.285,"n":6,"o":136.48,"t":"2026-10-14T18:00:00Z","v":736,"vw":136.331299},{"c":136.5784,"h":136.5784,"l":136.5784,"n":3,"o":136.5784,"t":"2026-10-14T18:30:00Z","v":323,"vw":136.5784},{"c":136.4625,"h":136.4625,"l":136.4625,"n":1,"o":136.4625,"t":"2026-10-14T18:45:00Z","v":100,"vw":136.4625},{"c":136.5556,"h":136.82,"l":136.5556,"n":4,"o":136.82,"t":"2026-10-14T19:30:00Z","v":219,"vw":136.690846},{"c":136.83,"h":136.83,"l":136.52,"n":22,"o":136.5785,"t":"2026-10-14T19:45:00Z","v":1027,"vw":136.636976},{"c":137.06,"h":137.06,"l":137.06,"n":3,"o":137.06,"t":"2026-10-14T20:00:00Z","v":178,"vw":137.06},{"c":137.36,"h":137.36,"l":137.36,"n":6,"o":137.36,"t":"2026-10-15T13:30:00Z","v":236,"vw":137.36},{"c":136.9899,"h":136.9899,"l":136.9899,"n":2,"o":136.9899,"t":"2026-10-15T13:45:00Z","v":255,"vw":136.9899},{"c":137.44,"h":137.595,"l":137.44,"n":3,"o":137.52,"t":"2026-10-15T14:15:00Z","v":309,"vw":137.520566},{"c":137.9,"h":137.91,"l":137.495,"n":7,"o":137.495,"t":"2026-10-15T14:30:00Z","v":415,"vw":137.727525},{"c":137.915,"h":137.915,"l":137.915,"n":1,"o":137.915,"t":"2026-10-15T14:45:00Z","v":105,"vw":137.915},{"c":138.175,"h":138.175,"l":138.175,"n":1,"o":138.175,"t":"2026-10-15T15:00:00Z","v":437,"vw":138.175},{"c":138.11,"h":138.41,"l":138.11,"n":10,"o":138.41,"t":"2026-10-15T15:15:00Z","v":1262,"vw":138.20503},{"c":137.96,"h":137.96,"l":137.96,"n":5,"o":137.96,"t":"2026-10-15T15:30:00Z","v":227,"vw":137.96},{"c":137.995,"h":137.995,"l":137.995,"n":2,"o":137.995,"t":"2026-10-15T15:45:00Z","v":497,"vw":137.995},{"c":137.8263,"h":137.8263,"l":137.8263,"n":3,"o":137.8263,"t":"2026-10-15T16:00:00Z","v":220,"vw":137.8263},{"c":137.6051,"h":137.615,"l":137.6051,"n":6,"o":137.61,"t":"2026-10-15T16:15:00Z","v":1530,"vw":137.6139},{"c":137.65,"h":137.65,"l":137.65,"n":1,"o":137.65,"t":"2026-10-15T16:30:00Z","v":109,"vw":137.65},{"c":137.6853,"h":137.6853,"l":137.6853,"n":3,"o":137.6853,"t":"2026-10-15T16:45:00Z","v":1271,"vw":137.6853},{"c":137.75,"h":137.85,"l":137.75,"n":3,"o":137.85,"t":"2026-10-15T17:00:00Z","v":262,"vw":137.792553},{"c":138.06,"h":138.06,"l":137.97,"n":4,"o":137.98,"t":"2026-10-15T17:30:00Z","v":500,"vw":137.994286},{"c":137.84,"h":137.84,"l":137.84,"n":5,"o":137.84,"t":"2026-10-15T17:45:00Z","v":336,"vw":137.84},{"c":137.85,"h":137.85,"l":137.73,"n":7,"o":137.825,"t":"2026-10-15T18:30:00Z","v":664,"vw":137.813208},{"c":137.81,"h":137.97,"l":137.81,"n":4,"o":137.97,"t":"2026-10-15T18:45:00Z","v":206,"vw":137.890792},{"c":138.24,"h":138.24,"l":138,"n":6,"o":138,"t":"2026-10-15T19:00:00Z","v":659,"vw":138.079817},{"c":138.21,"h":138.21,"l":138.2001,"n":4,"o":138.2001,"t":"2026-10-15T19:15:00Z","v":1097,"vw":138.20193},{"c":138.57,"h":138.57,"l":138.53,"n":24,"o":138.53,"t":"2026-10-15T19:30:00Z","v":1907,"vw":138.565639},{"c":138.425,"h":138.51,"l":138.35,"n":11,"o":138.4801,"t":"2026-10-15T19:45:00Z","v":1297,"vw":138.44066},{"c":138.94,"h":138.98,"l":138.54,"n":72,"o":138.98,"t":"2026-10-16T13:30:00Z","v":8161,"vw":138.823108},{"c":139.025,"h":139.22,"l":138.99,"n":84,"o":139.04,"t":"2026-10-16T13:45:00Z","v":9137,"vw":139.062506},{"c":138.67,"h":139.11,"l":138.61,"n":194,"o":138.99,"t":"2026-10-16T14:00:00Z","v":28272,"vw":138.735276},{"c":138.63,"h":138.75,"l":138.63,"n":32,"o":138.69,"t":"2026-10-16T14:15:00Z","v":5929,"vw":138.690771},{"c":138.47,"h":138.65,"l":138.46,"n":6,"o":138.65,"t":"2026-10-16T14:30:00Z","v":483,"vw":138.5575},{"c":138.51,"h":138.51,"l":138.4,"n":4,"o":138.4,"t":"2026-10-16T14:45:00Z","v":966,"vw":138.457113},{"c":138.3901,"h":138.3901,"l":138.3901,"n":9,"o":138.3901,"t":"2026-10-16T15:00:00Z","v":579,"vw":138.3901},{"c":137.75,"h":137.97,"l":137.75,"n":8,"o":137.97,"t":"2026-10-16T15:30:00Z","v":1322,"vw":137.918512},{"c":137.6,"h":137.6,"l":137.42,"n":7,"o":137.42,"t":"2026-10-16T15:45:00Z","v":600,"vw":137.456},{"c":137.42,"h":137.42,"l":137.42,"n":5,"o":137.42,"t":"2026-10-16T16:15:00Z","v":411,"vw":137.42},{"c":137.0513,"h":137.41,"l":137.0513,"n":8,"o":137.355,"t":"2026-10-16T16:30:00Z","v":48061,"vw":137.141909},{"c":136.66,"h":136.77,"l":136.54,"n":75,"o":136.56,"t":"2026-10-16T17:15:00Z","v":4709,"vw":136.655792},{"c":137.03,"h":137.03,"l":136.86,"n":30,"o":136.86,"t":"2026-10-16T17:45:00Z","v":8695,"vw":136.969224},{"c":136.48,"h":136.48,"l":136.4,"n":6,"o":136.4,"t":"2026-10-16T18:00:00Z","v":355,"vw":136.453333},{"c":136.65,"h":136.65,"l":136.55,"n":6,"o":136.55,"t":"2026-10-16T18:15:00Z","v":2663,"vw":136.560147},{"c":136.6,"h":136.72,"l":136.6,"n":9,"o":136.63,"t":"2026-10-16T18:30:00Z","v":1286,"vw":136.676928},{"c":136.77,"h":136.91,"l":136.6819,"n":40,"o":136.69,"t":"2026-10-16T19:15:00Z","v":5287,"vw":136.735005},{"c":136.61,"h":136.79,"l":136.61,"n":37,"o":136.71,"t":"2026-10-16T19:30:00Z","v":3790,"vw":136.660814},{"c":136.9,"h":136.9,"l":136.58,"n":12,"o":136.58,"t":"2026-10-16T19:45:00Z","v":717,"vw":136.788091},{"c":137.34,"h":137.78,"l":137.33,"n":188,"o":137.41,"t":"2026-10-19T13:30:00Z","v":4211,"vw":137.511545},{"c":136.96,"h":137.23,"l":136.96,"n":9,"o":137.23,"t":"2026-10-19T13:45:00Z","v":517,"vw":137.054},{"c":137.22,"h":137.22,"l":136.9662,"n":154,"o":136.9662,"t":"2026-10-19T14:00:00Z","v":4609,"vw":137.033044},{"c":137.4225,"h":137.5299,"l":137.3,"n":23,"o":137.35,"t":"2026-10-19T14:15:00Z","v":1347,"vw":137.378814},{"c":137.16,"h":137.3775,"l":137.09,"n":7,"o":137.3775,"t":"2026-10-19T14:30:00Z","v":2088,"vw":137.203594},{"c":137.24,"h":137.32,"l":137.23,"n":6,"o":137.32,"t":"2026-10-19T14:45:00Z","v":1509,"vw":137.244648},{"c":137.7,"h":137.7,"l":137.28,"n":19,"o":137.28,"t":"2026-10-19T15:00:00Z","v":1241,"vw":137.536445},{"c":137.77,"h":137.77,"l":137.66,"n":12,"o":137.76,"t":"2026-10-19T15:15:00Z","v":1071,"vw":137.700667},{"c":137.84,"h":137.84,"l":137.84,"n":2,"o":137.84,"t":"2026-10-19T15:30:00Z","v":122,"vw":137.84},{"c":137.79,"h":137.8503,"l":137.73,"n":14,"o":137.8503,"t":"2026-10-19T15:45:00Z","v":1316,"vw":137.812356},{"c":137.63,"h":137.73,"l":137.465,"n":11,"o":137.73,"t":"2026-10-19T16:00:00Z","v":811,"vw":137.585292},{"c":137.39,"h":137.61,"l":137.39,"n":6,"o":137.61,"t":"2026-10-19T16:15:00Z","v":400,"vw":137.463333},{"c":137.3339,"h":137.41,"l":137.3339,"n":3,"o":137.41,"t":"2026-10-19T16:30:00Z","v":1194,"vw":137.340317},{"c":137.265,"h":137.43,"l":137.265,"n":11,"o":137.43,"t":"2026-10-19T16:45:00Z","v":840,"vw":137.311203},{"c":137.17,"h":137.17,"l":137.17,"n":3,"o":137.17,"t":"2026-10-19T17:00:00Z","v":200,"vw":137.17},{"c":137.2506,"h":137.2506,"l":137.2506,"n":2,"o":137.2506,"t":"2026-10-19T17:15:00Z","v":107,"vw":137.2506},{"c":137.3,"h":137.3,"l":137.09,"n":18,"o":137.28,"t":"2026-10-19T17:30:00Z","v":1210,"vw":137.212249},{"c":137.16,"h":137.16,"l":137.16,"n":3,"o":137.16,"t":"2026-10-19T17:45:00Z","v":114,"vw":137.16},{"c":137.175,"h":137.175,"l":137.175,"n":5,"o":137.175,"t":"2026-10-19T18:00:00Z","v":224,"vw":137.175},{"c":137.12,"h":137.35,"l":137.12,"n":15,"o":137.3,"t":"2026-10-19T18:15:00Z","v":999,"vw":137.257031},{"c":137.165,"h":137.165,"l":137.16,"n":2,"o":137.16,"t":"2026-10-19T18:30:00Z","v":200,"vw":137.1625},{"c":137.25,"h":137.33,"l":137.25,"n":6,"o":137.31,"t":"2026-10-19T18:45:00Z","v":657,"vw":137.286667},{"c":137.2,"h":137.33,"l":137.2,"n":11,"o":137.33,"t":"2026-10-19T19:00:00Z","v":1466,"vw":137.240196},{"c":137.32,"h":137.36,"l":137.2001,"n":9,"o":137.2001,"t":"2026-10-19T19:15:00Z","v":597,"vw":137.270155},{"c":137.33,"h":137.39,"l":137.32,"n":19,"o":137.33,"t":"2026-10-19T19:30:00Z","v":2462,"vw":137.354259},{"c":137.08,"h":137.29,"l":137.08,"n":13,"o":137.29,"t":"2026-10-19T19:45:00Z","v":843,"vw":137.153264},{"c":137.18,"h":137.18,"l":137.18,"n":4,"o":137.18,"t":"2026-10-19T20:00:00Z","v":115,"vw":137.18},{"c":137.3,"h":137.3,"l":137.3,"n":2,"o":137.3,"t":"2026-10-20T13:15:00Z","v":210,"vw":137.3},{"c":137.33,"h":137.39,"l":136.99,"n":19,"o":137.39,"t":"2026-10-20T13:30:00Z","v":4918,"vw":137.3773},{"c":138.05,"h":138.05,"l":137.81,"n":81,"o":137.81,"t":"2026-10-20T13:45:00Z","v":1454,"vw":137.908},{"c":139.04,"h":139.04,"l":138.53,"n":9,"o":138.53,"t":"2026-10-20T14:15:00Z","v":2028,"vw":138.808116},{"c":139.46,"h":139.46,"l":139.43,"n":13,"o":139.43,"t":"2026-10-20T14:30:00Z","v":669,"vw":139.45},{"c":139.67,"h":139.67,"l":139.67,"n":2,"o":139.67,"t":"2026-10-20T14:45:00Z","v":116,"vw":139.67},{"c":138.8775,"h":139.605,"l":138.8775,"n":47,"o":139.605,"t":"2026-10-20T15:00:00Z","v":1360,"vw":139.26143},{"c":139.25,"h":139.25,"l":139.25,"n":1,"o":139.25,"t":"2026-10-20T15:15:00Z","v":100,"vw":139.25},{"c":138.97,"h":139.05,"l":138.97,"n":5,"o":139.05,"t":"2026-10-20T15:30:00Z","v":486,"vw":138.987778},{"c":139.2,"h":139.2,"l":138.96,"n":9,"o":138.96,"t":"2026-10-20T15:45:00Z","v":509,"vw":139.038289},{"c":138.72,"h":138.8413,"l":138.71,"n":3,"o":138.8413,"t":"2026-10-20T16:15:00Z","v":301,"vw":138.75738},{"c":138.82,"h":138.82,"l":138.82,"n":2,"o":138.82,"t":"2026-10-20T17:00:00Z","v":104,"vw":138.82},{"c":139.07,"h":139.07,"l":139.07,"n":2,"o":139.07,"t":"2026-10-20T17:45:00Z","v":107,"vw":139.07},{"c":139.17,"h":139.19,"l":139.17,"n":11,"o":139.19,"t":"2026-10-20T18:00:00Z","v":625,"vw":139.1825},{"c":139.055,"h":139.055,"l":139,"n":4,"o":139,"t":"2026-10-20T18:45:00Z","v":257,"vw":139.02881},{"c":139.2081,"h":139.2081,"l":139.2081,"n":2,"o":139.2081,"t":"2026-10-20T19:00:00Z","v":267,"vw":139.2081},{"c":139.27,"h":139.27,"l":139.27,"n":1,"o":139.27,"t":"2026-10-20T19:15:00Z","v":100,"vw":139.27},{"c":139.125,"h":139.125,"l":139.125,"n":6,"o":139.125,"t":"2026-10-20T19:30:00Z","v":137,"vw":139.125},{"c":139.04,"h":139.13,"l":139.035,"n":14,"o":139.13,"t":"2026-10-20T19:45:00Z","v":1125,"vw":139.063797},{"c":139.1,"h":139.1,"l":139.1,"n":2,"o":139.1,"t":"2026-10-20T20:00:00Z","v":580,"vw":139.1},{"c":139.65,"h":139.81,"l":139.65,"n":13,"o":139.81,"t":"2026-10-21T13:30:00Z","v":773,"vw":139.759953},{"c":139.6501,"h":139.82,"l":139.6501,"n":7,"o":139.82,"t":"2026-10-21T13:45:00Z","v":716,"vw":139.795969},{"c":139.45,"h":139.45,"l":139.45,"n":1,"o":139.45,"t":"2026-10-21T14:15:00Z","v":497,"vw":139.45},{"c":139.56,"h":139.56,"l":139.56,"n":3,"o":139.56,"t":"2026-10-21T14:30:00Z","v":208,"vw":139.56},{"c":139.5804,"h":139.745,"l":139.5804,"n":7,"o":139.73,"t":"2026-10-21T14:45:00Z","v":1131,"vw":139.675291},{"c":139.5399,"h":139.5399,"l":139.39,"n":8,"o":139.39,"t":"2026-10-21T15:00:00Z","v":2314,"vw":139.485991},{"c":139.3676,"h":139.3676,"l":139.3676,"n":1,"o":139.3676,"t":"2026-10-21T15:15:00Z","v":500,"vw":139.3676},{"c":139.58,"h":139.58,"l":139.58,"n":4,"o":139.58,"t":"2026-10-21T16:00:00Z","v":283,"vw":139.58},{"c":139.515,"h":139.515,"l":139.515,"n":5,"o":139.515,"t":"2026-10-21T16:15:00Z","v":240,"vw":139.515},{"c":139.9725,"h":139.99,"l":139.46,"n":28,"o":139.46,"t":"2026-10-21T16:30:00Z","v":1790,"vw":139.746999},{"c":139.68,"h":139.68,"l":139.68,"n":3,"o":139.68,"t":"2026-10-21T17:45:00Z","v":304,"vw":139.68},{"c":139.845,"h":139.845,"l":139.845,"n":3,"o":139.845,"t":"2026-10-21T18:15:00Z","v":209,"vw":139.845},{"c":139.83,"h":139.835,"l":139.83,"n":9,"o":139.835,"t":"2026-10-21T18:45:00Z","v":635,"vw":139.83161},{"c":138.99,"h":138.99,"l":138.99,"n":3,"o":138.99,"t":"2026-10-21T19:00:00Z","v":224,"vw":138.99},{"c":139.2874,"h":139.2874,"l":139.2874,"n":2,"o":139.2874,"t":"2026-10-21T19:15:00Z","v":206,"vw":139.2874},{"c":139.375,"h":139.375,"l":139.375,"n":3,"o":139.375,"t":"2026-10-21T19:30:00Z","v":153,"vw":139.375},{"c":139.39,"h":139.39,"l":139.33,"n":12,"o":139.33,"t":"2026-10-21T19:45:00Z","v":755,"vw":139.349931},{"c":139.39,"h":139.39,"l":139.39,"n":2,"o":139.39,"t":"2026-10-21T20:00:00Z","v":213,"vw":139.39},{"c":138.77,"h":138.85,"l":138.55,"n":13,"o":138.55,"t":"2026-10-22T13:30:00Z","v":443,"vw":138.672066},{"c":139.245,"h":139.245,"l":139.245,"n":4,"o":139.245,"t":"2026-10-22T14:00:00Z","v":138,"vw":139.245},{"c":139.158,"h":139.158,"l":139.06,"n":5,"o":139.13,"t":"2026-10-22T14:15:00Z","v":442,"vw":139.122507},{"c":138.25,"h":138.25,"l":138.25,"n":1,"o":138.25,"t":"2026-10-22T14:30:00Z","v":118,"vw":138.25},{"c":138.47,"h":138.47,"l":138.47,"n":3,"o":138.47,"t":"2026-10-22T14:45:00Z","v":133,"vw":138.47},{"c":138.8875,"h":138.8875,"l":138.8875,"n":2,"o":138.8875,"t":"2026-10-22T15:15:00Z","v":157,"vw":138.8875},{"c":138.87,"h":138.87,"l":138.56,"n":17,"o":138.7717,"t":"2026-10-22T15:30:00Z","v":3405,"vw":138.586139},{"c":139.17,"h":139.17,"l":138.79,"n":25,"o":138.79,"t":"2026-10-22T16:45:00Z","v":1410,"vw":138.983481},{"c":138.9691,"h":138.9691,"l":138.9691,"n":1,"o":138.9691,"t":"2026-10-22T17:00:00Z","v":210,"vw":138.9691},{"c":138.9638,"h":138.9638,"l":138.9638,"n":2,"o":138.9638,"t":"2026-10-22T17:15:00Z","v":459,"vw":138.9638},{"c":139.005,"h":139.005,"l":139.005,"n":7,"o":139.005,"t":"2026-10-22T17:45:00Z","v":108,"vw":139.005},{"c":138.785,"h":138.785,"l":138.785,"n":1,"o":138.785,"t":"2026-10-22T18:30:00Z","v":577,"vw":138.785},{"c":138.96,"h":138.96,"l":138.82,"n":3,"o":138.82,"t":"2026-10-22T18:45:00Z","v":574,"vw":138.932451},{"c":139.04,"h":139.04,"l":138.66,"n":12,"o":138.66,"t":"2026-10-22T19:00:00Z","v":1285,"vw":138.769649},{"c":139.29,"h":139.29,"l":139.29,"n":3,"o":139.29,"t":"2026-10-22T20:00:00Z","v":187,"vw":139.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.0311688311688312,"strike":144.76808905380335,"iv":0.1796552875695733,"gamma":0.044926159554730984,"theta":-0.04225380333951763,"vega":0.12448441558441557,"rho":0.02464365360548238,"breakevenPct":4.6731695634806325},{"delta":0.3,"premium":1.3593688362919132,"strike":143.83037475345168,"iv":0.18644457593688363,"gamma":0.04739013806706115,"theta":-0.04819723865877712,"vega":0.13631143984220906,"rho":0.02978655226726354,"breakevenPct":4.23558302085118},{"delta":0.35,"premium":1.705745967741935,"strike":142.84072580645162,"iv":0.1896477822580645,"gamma":0.049650403225806446,"theta":-0.05256189516129032,"vega":0.14525120967741934,"rho":0.03492560881542869,"breakevenPct":3.7737610554911063},{"delta":0.4,"premium":2.070604914933838,"strike":141.8431001890359,"iv":0.19046483931947072,"gamma":0.05157844990548204,"theta":-0.05548638941398866,"vega":0.15147466918714556,"rho":0.040071702595755654,"breakevenPct":3.3194810136906887},{"delta":0.45,"premium":2.5016252390057363,"strike":140.89674952198854,"iv":0.19384072657743787,"gamma":0.05195869980879541,"theta":-0.05832715105162524,"vega":0.1552548757170172,"rho":0.04524350157185855,"breakevenPct":2.949511638304444},{"delta":0.5,"premium":2.9834313725490196,"strike":139.9392156862745,"iv":0.19700058823529412,"gamma":0.05152705882352941,"theta":-0.06037294117647059,"vega":0.15653313725490195,"rho":0.05041095320762894,"breakevenPct":2.607974053287047},{"delta":0.55,"premium":3.5204280155642023,"strike":138.9591439688716,"iv":0.19996926070038912,"gamma":0.05038365758754864,"theta":-0.06143871595330739,"vega":0.1553488326848249,"rho":0.05557027363444257,"breakevenPct":2.2898786592259355},{"delta":0.6,"premium":4.011986301369862,"strike":137.9840182648402,"iv":0.19706141552511414,"gamma":0.04993447488584476,"theta":-0.060022374429223736,"vega":0.15171529680365298,"rho":0.06072942274898464,"breakevenPct":1.9427127332974758},{"delta":0.65,"premium":4.8492256637168145,"strike":136.84734513274336,"iv":0.20709159292035398,"gamma":0.04551836283185841,"theta":-0.06109469026548673,"vega":0.1453245575221239,"rho":0.06580659733918677,"breakevenPct":1.7277412567019783},{"delta":0.7,"premium":5.624999999999999,"strike":135.7,"iv":0.20904,"gamma":0.042350000000000006,"theta":-0.058980000000000005,"vega":0.13631000000000001,"rho":0.07087290460597617,"breakevenPct":1.4609806877737195},{"delta":0.75,"premium":6.60159151193634,"strike":134.3978779840849,"iv":0.21360424403183026,"gamma":0.03785278514588859,"theta":-0.05637427055702918,"vega":0.12459920424403183,"rho":0.07584386625656447,"breakevenPct":1.2272736707740928}],"put":[{"delta":0.25,"premium":1.4177659574468084,"strike":133.9276595744681,"iv":0.23424765957446808,"gamma":0.03453957446808511,"theta":-0.046436170212765956,"vega":0.12472978723404256,"rho":-0.030381664788327895,"breakevenPct":4.867618912325884},{"delta":0.3,"premium":1.7773255813953486,"strike":135.34108527131784,"iv":0.22948372093023256,"gamma":0.03855271317829457,"theta":-0.04924806201550387,"vega":0.1363263565891473,"rho":-0.03638917951829066,"breakevenPct":4.11102039635115},{"delta":0.35,"premium":2.1821256038647343,"strike":136.5917874396135,"iv":0.22733067632850243,"gamma":0.0414427536231884,"theta":-0.051446859903381645,"vega":0.14518743961352656,"rho":-0.04237671481964284,"breakevenPct":3.503724721265842},{"delta":0.4,"premium":2.597588235294118,"strike":137.77882352941177,"iv":0.22368470588235292,"gamma":0.04393552941176471,"theta":-0.05217788235294118,"vega":0.15153835294117649,"rho":-0.048355007197160196,"breakevenPct":2.9497915901230174},{"delta":0.45,"premium":3.0375000000000005,"strike":138.90625,"iv":0.2195375,"gamma":0.04585,"theta":-0.051746875000000005,"vega":0.15531875,"rho":-0.05433014599771806,"breakevenPct":2.4562064756981714},{"delta":0.5,"premium":3.543857758620689,"strike":139.98706896551724,"iv":0.2176206896551724,"gamma":0.046690948275862065,"theta":-0.05091034482758621,"vega":0.15658706896551722,"rho":-0.06029756601117404,"breakevenPct":2.0437854785723686},{"delta":0.55,"premium":4.013721413721415,"strike":141.02494802494803,"iv":0.21132765072765072,"gamma":0.04769002079002079,"theta":-0.047930145530145525,"vega":0.1554126819126819,"rho":-0.06625452741559659,"breakevenPct":1.635992094747204},{"delta":0.6,"premium":4.60117924528302,"strike":142.07311320754718,"iv":0.2087997641509434,"gamma":0.047117216981132075,"theta":-0.045090330188679244,"vega":0.15163443396226414,"rho":-0.0722246315360491,"breakevenPct":1.3052380197687212},{"delta":0.65,"premium":5.431355932203391,"strike":143.2590799031477,"iv":0.2129627118644068,"gamma":0.04420411622276029,"theta":-0.04297457627118644,"vega":0.1452641646489104,"rho":-0.07827472245734127,"breakevenPct":1.049806898596941},{"delta":0.7,"premium":6.2788135593220336,"strike":144.46973365617433,"iv":0.21334237288135594,"gamma":0.041419612590799036,"theta":-0.038974092009685234,"vega":0.13626029055690075,"rho":-0.08433848106005512,"breakevenPct":0.7890587286579717},{"delta":0.75,"premium":7.207539682539682,"strike":145.74338624338625,"iv":0.21215396825396826,"gamma":0.038118518518518524,"theta":-0.033603439153439156,"vega":0.12456349206349207,"rho":-0.0904403589937301,"breakevenPct":0.5414268354895808}]},"raw":{"call":[{"delta":0.25,"premium":1.0311688311688312,"strike":144.76808905380335,"iv":0.1796552875695733,"gamma":0.044926159554730984,"theta":-0.04225380333951763,"vega":0.12448441558441557,"rho":0.02464365360548238,"breakevenPct":4.6731695634806325},{"delta":0.3,"premium":1.3593688362919132,"strike":143.83037475345168,"iv":0.18644457593688363,"gamma":0.04739013806706115,"theta":-0.04819723865877712,"vega":0.13631143984220906,"rho":0.02978655226726354,"breakevenPct":4.23558302085118},{"delta":0.35,"premium":1.705745967741935,"strike":142.84072580645162,"iv":0.1896477822580645,"gamma":0.049650403225806446,"theta":-0.05256189516129032,"vega":0.14525120967741934,"rho":0.03492560881542869,"breakevenPct":3.7737610554911063},{"delta":0.4,"premium":2.070604914933838,"strike":141.8431001890359,"iv":0.19046483931947072,"gamma":0.05157844990548204,"theta":-0.05548638941398866,"vega":0.15147466918714556,"rho":0.040071702595755654,"breakevenPct":3.3194810136906887},{"delta":0.45,"premium":2.5016252390057363,"strike":140.89674952198854,"iv":0.19384072657743787,"gamma":0.05195869980879541,"theta":-0.05832715105162524,"vega":0.1552548757170172,"rho":0.04524350157185855,"breakevenPct":2.949511638304444},{"delta":0.5,"premium":2.9834313725490196,"strike":139.9392156862745,"iv":0.19700058823529412,"gamma":0.05152705882352941,"theta":-0.06037294117647059,"vega":0.15653313725490195,"rho":0.05041095320762894,"breakevenPct":2.607974053287047},{"delta":0.55,"premium":3.5204280155642023,"strike":138.9591439688716,"iv":0.19996926070038912,"gamma":0.05038365758754864,"theta":-0.06143871595330739,"vega":0.1553488326848249,"rho":0.05557027363444257,"breakevenPct":2.2898786592259355},{"delta":0.6,"premium":4.011986301369862,"strike":137.9840182648402,"iv":0.19706141552511414,"gamma":0.04993447488584476,"theta":-0.060022374429223736,"vega":0.15171529680365298,"rho":0.06072942274898464,"breakevenPct":1.9427127332974758},{"delta":0.65,"premium":4.8492256637168145,"strike":136.84734513274336,"iv":0.20709159292035398,"gamma":0.04551836283185841,"theta":-0.06109469026548673,"vega":0.1453245575221239,"rho":0.06580659733918677,"breakevenPct":1.7277412567019783},{"delta":0.7,"premium":5.624999999999999,"strike":135.7,"iv":0.20904,"gamma":0.042350000000000006,"theta":-0.058980000000000005,"vega":0.13631000000000001,"rho":0.07087290460597617,"breakevenPct":1.4609806877737195},{"delta":0.75,"premium":6.60159151193634,"strike":134.3978779840849,"iv":0.21360424403183026,"gamma":0.03785278514588859,"theta":-0.05637427055702918,"vega":0.12459920424403183,"rho":0.07584386625656447,"breakevenPct":1.2272736707740928}],"put":[{"delta":0.25,"premium":1.4177659574468084,"strike":133.9276595744681,"iv":0.23424765957446808,"gamma":0.03453957446808511,"theta":-0.046436170212765956,"vega":0.12472978723404256,"rho":-0.030381664788327895,"breakevenPct":4.867618912325884},{"delta":0.3,"premium":1.7773255813953486,"strike":135.34108527131784,"iv":0.22948372093023256,"gamma":0.03855271317829457,"theta":-0.04924806201550387,"vega":0.1363263565891473,"rho":-0.03638917951829066,"breakevenPct":4.11102039635115},{"delta":0.35,"premium":2.1821256038647343,"strike":136.5917874396135,"iv":0.22733067632850243,"gamma":0.0414427536231884,"theta":-0.051446859903381645,"vega":0.14518743961352656,"rho":-0.04237671481964284,"breakevenPct":3.503724721265842},{"delta":0.4,"premium":2.597588235294118,"strike":137.77882352941177,"iv":0.22368470588235292,"gamma":0.04393552941176471,"theta":-0.05217788235294118,"vega":0.15153835294117649,"rho":-0.048355007197160196,"breakevenPct":2.9497915901230174},{"delta":0.45,"premium":3.0375000000000005,"strike":138.90625,"iv":0.2195375,"gamma":0.04585,"theta":-0.051746875000000005,"vega":0.15531875,"rho":-0.05433014599771806,"breakevenPct":2.4562064756981714},{"delta":0.5,"premium":3.543857758620689,"strike":139.98706896551724,"iv":0.2176206896551724,"gamma":0.046690948275862065,"theta":-0.05091034482758621,"vega":0.15658706896551722,"rho":-0.06029756601117404,"breakevenPct":2.0437854785723686},{"delta":0.55,"premium":4.013721413721415,"strike":141.02494802494803,"iv":0.21132765072765072,"gamma":0.04769002079002079,"theta":-0.047930145530145525,"vega":0.1554126819126819,"rho":-0.06625452741559659,"breakevenPct":1.635992094747204},{"delta":0.6,"premium":4.60117924528302,"strike":142.07311320754718,"iv":0.2087997641509434,"gamma":0.047117216981132075,"theta":-0.045090330188679244,"vega":0.15163443396226414,"rho":-0.0722246315360491,"breakevenPct":1.3052380197687212},{"delta":0.65,"premium":5.431355932203391,"strike":143.2590799031477,"iv":0.2129627118644068,"gamma":0.04420411622276029,"theta":-0.04297457627118644,"vega":0.1452641646489104,"rho":-0.07827472245734127,"breakevenPct":1.049806898596941},{"delta":0.7,"premium":6.2788135593220336,"strike":144.46973365617433,"iv":0.21334237288135594,"gamma":0.041419612590799036,"theta":-0.038974092009685234,"vega":0.13626029055690075,"rho":-0.08433848106005512,"breakevenPct":0.7890587286579717},{"delta":0.75,"premium":7.207539682539682,"strike":145.74338624338625,"iv":0.21215396825396826,"gamma":0.038118518518518524,"theta":-0.033603439153439156,"vega":0.12456349206349207,"rho":-0.0904403589937301,"breakevenPct":0.5414268354895808}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}