{"symbol":"DD","url":"https://intraalpha.com/companies/DD","capturedAt":"2026-10-15T20:34:51.102Z","state":"partial","quote":{"symbol":"DD","last_price":131.6,"prev_close":128.48,"regular_close":131.6,"change":3.12,"change_pct":2.4284,"regular_change":3.12,"regular_change_pct":2.4284,"extended_change":0,"extended_change_pct":0,"bid":127,"ask":133,"bid_size":300,"ask_size":200,"volume":1140883,"vwap":130.243791,"open":128.91,"high":131.64,"low":128.2,"close":131.6,"trade_count":20236,"last_trade_at":"2026-10-15T20:10:00.002112397Z","last_quote_at":"2026-10-15T20:02:17.161491384Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:47.562968518-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":130.91,"h":130.91,"l":130.91,"n":3,"o":130.91,"t":"2026-10-08T08:00:00Z","v":610,"vw":130.91},{"c":130.93,"h":130.93,"l":130.79,"n":7,"o":130.79,"t":"2026-10-08T11:00:00Z","v":610,"vw":130.902},{"c":129.9,"h":131.1257,"l":129.39,"n":55,"o":129.39,"t":"2026-10-08T13:30:00Z","v":10911,"vw":129.428609},{"c":129.73,"h":130.1511,"l":129.73,"n":106,"o":129.98,"t":"2026-10-08T13:35:00Z","v":1972,"vw":129.937087},{"c":130.1225,"h":130.14,"l":129.7111,"n":187,"o":129.7111,"t":"2026-10-08T13:40:00Z","v":7338,"vw":129.911855},{"c":130.675,"h":130.675,"l":129.9,"n":286,"o":130.14,"t":"2026-10-08T13:45:00Z","v":15293,"vw":130.196215},{"c":130.3,"h":130.94,"l":130.3,"n":310,"o":130.75,"t":"2026-10-08T13:50:00Z","v":19120,"vw":130.84504},{"c":130.56,"h":130.67,"l":130.46,"n":142,"o":130.46,"t":"2026-10-08T13:55:00Z","v":4410,"vw":130.530281},{"c":130.535,"h":130.74,"l":130.3,"n":322,"o":130.45,"t":"2026-10-08T14:00:00Z","v":19485,"vw":130.496792},{"c":130.375,"h":130.68,"l":130.2902,"n":199,"o":130.68,"t":"2026-10-08T14:05:00Z","v":7465,"vw":130.415788},{"c":130.025,"h":130.46,"l":130.025,"n":306,"o":130.46,"t":"2026-10-08T14:10:00Z","v":18244,"vw":130.285703},{"c":130.16,"h":130.18,"l":130.01,"n":142,"o":130.025,"t":"2026-10-08T14:15:00Z","v":4128,"vw":130.0621},{"c":130.14,"h":130.45,"l":130.13,"n":230,"o":130.21,"t":"2026-10-08T14:20:00Z","v":10071,"vw":130.220044},{"c":130.12,"h":130.22,"l":129.97,"n":414,"o":130.21,"t":"2026-10-08T14:25:00Z","v":9520,"vw":130.070397},{"c":130.41,"h":130.43,"l":130.24,"n":173,"o":130.24,"t":"2026-10-08T14:30:00Z","v":6100,"vw":130.347291},{"c":130.42,"h":130.42,"l":130.22,"n":245,"o":130.37,"t":"2026-10-08T14:35:00Z","v":16427,"vw":130.344455},{"c":130.18,"h":130.2,"l":130.12,"n":149,"o":130.15,"t":"2026-10-08T14:40:00Z","v":6626,"vw":130.168548},{"c":130.1425,"h":130.22,"l":130.1,"n":206,"o":130.17,"t":"2026-10-08T14:45:00Z","v":8452,"vw":130.137535},{"c":130.145,"h":130.22,"l":130.08,"n":182,"o":130.1325,"t":"2026-10-08T14:50:00Z","v":4628,"vw":130.124393},{"c":130.27,"h":130.29,"l":130.1725,"n":190,"o":130.21,"t":"2026-10-08T14:55:00Z","v":3493,"vw":130.226979},{"c":129.78,"h":130.225,"l":129.78,"n":193,"o":130.22,"t":"2026-10-08T15:00:00Z","v":6484,"vw":130.136672},{"c":129.785,"h":129.86,"l":129.78,"n":103,"o":129.806,"t":"2026-10-08T15:05:00Z","v":2321,"vw":129.804843},{"c":130.03,"h":130.25,"l":129.7,"n":417,"o":129.785,"t":"2026-10-08T15:10:00Z","v":18688,"vw":130.059999},{"c":129.925,"h":129.935,"l":129.92,"n":59,"o":129.935,"t":"2026-10-08T15:15:00Z","v":1106,"vw":129.92756},{"c":129.815,"h":129.815,"l":129.7,"n":151,"o":129.81,"t":"2026-10-08T15:20:00Z","v":3734,"vw":129.761153},{"c":129.94,"h":129.97,"l":129.82,"n":147,"o":129.82,"t":"2026-10-08T15:25:00Z","v":3920,"vw":129.87},{"c":129.655,"h":129.89,"l":129.645,"n":150,"o":129.89,"t":"2026-10-08T15:30:00Z","v":3275,"vw":129.762341},{"c":129.8,"h":129.8595,"l":129.622,"n":213,"o":129.64,"t":"2026-10-08T15:35:00Z","v":5872,"vw":129.695359},{"c":130.05,"h":130.11,"l":129.88,"n":338,"o":129.9,"t":"2026-10-08T15:40:00Z","v":15217,"vw":130.017921},{"c":129.97,"h":130.2,"l":129.97,"n":157,"o":130.04,"t":"2026-10-08T15:45:00Z","v":2913,"vw":130.073685},{"c":130.005,"h":130.01,"l":130.005,"n":54,"o":130.01,"t":"2026-10-08T15:50:00Z","v":953,"vw":130.00875},{"c":130.08,"h":130.14,"l":130.01,"n":106,"o":130.04,"t":"2026-10-08T15:55:00Z","v":3554,"vw":130.066309},{"c":130.065,"h":130.11,"l":130,"n":240,"o":130.08,"t":"2026-10-08T16:00:00Z","v":9568,"vw":130.032186},{"c":130.43,"h":130.49,"l":130.07,"n":198,"o":130.07,"t":"2026-10-08T16:05:00Z","v":5262,"vw":130.211699},{"c":130.23,"h":130.43,"l":130.23,"n":185,"o":130.43,"t":"2026-10-08T16:10:00Z","v":3571,"vw":130.324014},{"c":130.53,"h":131.09,"l":130.315,"n":277,"o":130.43,"t":"2026-10-08T16:15:00Z","v":7823,"vw":130.748101},{"c":130.64,"h":130.64,"l":130.36,"n":65,"o":130.36,"t":"2026-10-08T16:20:00Z","v":1440,"vw":130.538426},{"c":130.4,"h":130.62,"l":130.4,"n":108,"o":130.55,"t":"2026-10-08T16:25:00Z","v":2093,"vw":130.478636},{"c":130.45,"h":130.66,"l":130.45,"n":166,"o":130.465,"t":"2026-10-08T16:30:00Z","v":5000,"vw":130.539131},{"c":130.36,"h":130.545,"l":130.36,"n":88,"o":130.545,"t":"2026-10-08T16:35:00Z","v":2850,"vw":130.447946},{"c":130.465,"h":130.465,"l":130.3,"n":125,"o":130.3,"t":"2026-10-08T16:40:00Z","v":3504,"vw":130.355264},{"c":130.21,"h":130.42,"l":130.21,"n":101,"o":130.42,"t":"2026-10-08T16:45:00Z","v":2682,"vw":130.350012},{"c":130.42,"h":130.42,"l":130.11,"n":280,"o":130.12,"t":"2026-10-08T16:50:00Z","v":6565,"vw":130.235163},{"c":130.55,"h":130.77,"l":130.45,"n":191,"o":130.45,"t":"2026-10-08T16:55:00Z","v":5370,"vw":130.596549},{"c":130.245,"h":130.46,"l":130.24,"n":139,"o":130.46,"t":"2026-10-08T17:00:00Z","v":3496,"vw":130.376734},{"c":130.38,"h":130.405,"l":130.195,"n":185,"o":130.195,"t":"2026-10-08T17:05:00Z","v":3323,"vw":130.255},{"c":130.6,"h":130.6,"l":130.405,"n":114,"o":130.405,"t":"2026-10-08T17:10:00Z","v":1789,"vw":130.526667},{"c":130.55,"h":130.61,"l":130.295,"n":214,"o":130.605,"t":"2026-10-08T17:15:00Z","v":4794,"vw":130.433925},{"c":130.93,"h":130.93,"l":130.465,"n":201,"o":130.47,"t":"2026-10-08T17:20:00Z","v":5285,"vw":130.637051},{"c":131.075,"h":131.11,"l":130.67,"n":556,"o":131.03,"t":"2026-10-08T17:25:00Z","v":24111,"vw":130.993426},{"c":131.205,"h":131.32,"l":131.155,"n":80,"o":131.165,"t":"2026-10-08T17:30:00Z","v":3225,"vw":131.193211},{"c":131.18,"h":131.28,"l":131,"n":258,"o":131.205,"t":"2026-10-08T17:35:00Z","v":6707,"vw":131.119903},{"c":131.44,"h":131.46,"l":131.125,"n":223,"o":131.125,"t":"2026-10-08T17:40:00Z","v":4940,"vw":131.381371},{"c":131.325,"h":131.62,"l":131.325,"n":272,"o":131.46,"t":"2026-10-08T17:45:00Z","v":5280,"vw":131.495129},{"c":131.56,"h":131.56,"l":131.34,"n":166,"o":131.41,"t":"2026-10-08T17:50:00Z","v":3333,"vw":131.45568},{"c":131.63,"h":131.64,"l":131.5,"n":194,"o":131.57,"t":"2026-10-08T17:55:00Z","v":2889,"vw":131.56798},{"c":131.745,"h":131.745,"l":131.54,"n":321,"o":131.63,"t":"2026-10-08T18:00:00Z","v":7053,"vw":131.629084},{"c":131.58,"h":131.745,"l":131.57,"n":174,"o":131.74,"t":"2026-10-08T18:05:00Z","v":4745,"vw":131.646228},{"c":131.365,"h":131.72,"l":131.365,"n":262,"o":131.58,"t":"2026-10-08T18:10:00Z","v":10344,"vw":131.5184},{"c":131.76,"h":132.09,"l":131.32,"n":361,"o":131.43,"t":"2026-10-08T18:15:00Z","v":14751,"vw":131.681761},{"c":131.8,"h":131.81,"l":131.54,"n":176,"o":131.62,"t":"2026-10-08T18:20:00Z","v":4522,"vw":131.654838},{"c":131.74,"h":131.78,"l":131.715,"n":93,"o":131.78,"t":"2026-10-08T18:25:00Z","v":3303,"vw":131.754265},{"c":131.635,"h":131.76,"l":131.5301,"n":100,"o":131.73,"t":"2026-10-08T18:30:00Z","v":2536,"vw":131.650081},{"c":131.63,"h":131.69,"l":131.54,"n":201,"o":131.6469,"t":"2026-10-08T18:35:00Z","v":6641,"vw":131.582945},{"c":131.69,"h":131.69,"l":131.6,"n":171,"o":131.67,"t":"2026-10-08T18:40:00Z","v":3471,"vw":131.646646},{"c":131.655,"h":131.75,"l":131.65,"n":227,"o":131.675,"t":"2026-10-08T18:45:00Z","v":5533,"vw":131.700019},{"c":131.73,"h":131.83,"l":131.71,"n":213,"o":131.71,"t":"2026-10-08T18:50:00Z","v":5046,"vw":131.771638},{"c":131.855,"h":131.9065,"l":131.74,"n":176,"o":131.74,"t":"2026-10-08T18:55:00Z","v":3604,"vw":131.832482},{"c":131.935,"h":132.02,"l":131.865,"n":261,"o":131.865,"t":"2026-10-08T19:00:00Z","v":6799,"vw":131.92032},{"c":131.96,"h":132.065,"l":131.9325,"n":357,"o":131.9325,"t":"2026-10-08T19:05:00Z","v":12708,"vw":132.00467},{"c":132.0125,"h":132.06,"l":131.95,"n":171,"o":132.02,"t":"2026-10-08T19:10:00Z","v":4855,"vw":132.009095},{"c":132.035,"h":132.07,"l":132.01,"n":242,"o":132.01,"t":"2026-10-08T19:15:00Z","v":4463,"vw":132.03},{"c":132.265,"h":132.277,"l":132.01,"n":379,"o":132.025,"t":"2026-10-08T19:20:00Z","v":11611,"vw":132.149118},{"c":132.29,"h":132.585,"l":132.19,"n":422,"o":132.2,"t":"2026-10-08T19:25:00Z","v":13077,"vw":132.375651},{"c":132.31,"h":132.35,"l":132.29,"n":292,"o":132.32,"t":"2026-10-08T19:30:00Z","v":8790,"vw":132.322376},{"c":132.3252,"h":132.36,"l":132.21,"n":390,"o":132.31,"t":"2026-10-08T19:35:00Z","v":11853,"vw":132.287284},{"c":132.05,"h":132.25,"l":131.995,"n":429,"o":132.22,"t":"2026-10-08T19:40:00Z","v":10551,"vw":132.111341},{"c":132.47,"h":132.47,"l":132.11,"n":466,"o":132.11,"t":"2026-10-08T19:45:00Z","v":13963,"vw":132.315746},{"c":132.44,"h":132.64,"l":132.415,"n":538,"o":132.535,"t":"2026-10-08T19:50:00Z","v":17558,"vw":132.522072},{"c":132.48,"h":132.48,"l":132.19,"n":2061,"o":132.46,"t":"2026-10-08T19:55:00Z","v":76191,"vw":132.322038},{"c":132.48,"h":132.48,"l":132.33,"n":70,"o":132.36,"t":"2026-10-08T20:00:00Z","v":166784,"vw":132.479628},{"c":131.48,"h":132.3,"l":131.36,"n":22,"o":131.36,"t":"2026-10-09T08:00:00Z","v":898,"vw":131.632494},{"c":130.8,"h":131.89,"l":130.57,"n":259,"o":131.26,"t":"2026-10-09T13:30:00Z","v":29882,"vw":131.250527},{"c":131.25,"h":131.25,"l":130.89,"n":72,"o":131.01,"t":"2026-10-09T13:35:00Z","v":1492,"vw":131.138},{"c":130.57,"h":130.84,"l":130.46,"n":200,"o":130.685,"t":"2026-10-09T13:40:00Z","v":7160,"vw":130.55191},{"c":130.23,"h":130.23,"l":130.07,"n":228,"o":130.15,"t":"2026-10-09T13:45:00Z","v":3910,"vw":130.124378},{"c":130.43,"h":130.68,"l":130.325,"n":187,"o":130.44,"t":"2026-10-09T13:50:00Z","v":3441,"vw":130.512861},{"c":130.61,"h":130.61,"l":130.29,"n":181,"o":130.415,"t":"2026-10-09T13:55:00Z","v":3724,"vw":130.42325},{"c":131.02,"h":131.15,"l":130.7,"n":297,"o":130.7,"t":"2026-10-09T14:00:00Z","v":8470,"vw":130.949158},{"c":130.8006,"h":131.39,"l":130.8006,"n":153,"o":131.26,"t":"2026-10-09T14:05:00Z","v":2748,"vw":131.18399},{"c":130.55,"h":130.85,"l":130.55,"n":211,"o":130.85,"t":"2026-10-09T14:10:00Z","v":5285,"vw":130.762903},{"c":130.25,"h":130.57,"l":130.23,"n":206,"o":130.5,"t":"2026-10-09T14:15:00Z","v":6517,"vw":130.31407},{"c":130.38,"h":130.38,"l":130.25,"n":127,"o":130.25,"t":"2026-10-09T14:20:00Z","v":3585,"vw":130.32663},{"c":130.21,"h":130.45,"l":130.21,"n":155,"o":130.45,"t":"2026-10-09T14:25:00Z","v":2880,"vw":130.283928},{"c":130.31,"h":130.315,"l":130.245,"n":151,"o":130.245,"t":"2026-10-09T14:30:00Z","v":1653,"vw":130.28875},{"c":130.03,"h":130.44,"l":130.03,"n":210,"o":130.37,"t":"2026-10-09T14:35:00Z","v":5445,"vw":130.231283},{"c":130.25,"h":130.25,"l":130.085,"n":86,"o":130.085,"t":"2026-10-09T14:40:00Z","v":1541,"vw":130.197241},{"c":130.28,"h":130.33,"l":130.185,"n":175,"o":130.33,"t":"2026-10-09T14:45:00Z","v":2943,"vw":130.24567},{"c":130.25,"h":130.44,"l":130.25,"n":126,"o":130.38,"t":"2026-10-09T14:50:00Z","v":2794,"vw":130.329053},{"c":130.12,"h":130.37,"l":130.12,"n":155,"o":130.2,"t":"2026-10-09T14:55:00Z","v":2595,"vw":130.255034},{"c":130.18,"h":130.25,"l":130.1,"n":289,"o":130.17,"t":"2026-10-09T15:00:00Z","v":7580,"vw":130.18045},{"c":130.1,"h":130.18,"l":130.08,"n":69,"o":130.11,"t":"2026-10-09T15:05:00Z","v":2013,"vw":130.109048},{"c":130.39,"h":130.39,"l":130.2,"n":99,"o":130.2,"t":"2026-10-09T15:10:00Z","v":6211,"vw":130.322057},{"c":130.755,"h":130.755,"l":130.445,"n":278,"o":130.445,"t":"2026-10-09T15:15:00Z","v":8424,"vw":130.68262},{"c":130.705,"h":130.705,"l":130.62,"n":124,"o":130.69,"t":"2026-10-09T15:20:00Z","v":2464,"vw":130.676489},{"c":130.56,"h":130.71,"l":130.54,"n":192,"o":130.71,"t":"2026-10-09T15:25:00Z","v":3407,"vw":130.598831},{"c":130.46,"h":130.5725,"l":130.31,"n":258,"o":130.54,"t":"2026-10-09T15:30:00Z","v":7934,"vw":130.482463},{"c":130.58,"h":130.58,"l":130.56,"n":70,"o":130.56,"t":"2026-10-09T15:35:00Z","v":1373,"vw":130.571667},{"c":130.47,"h":130.615,"l":130.47,"n":90,"o":130.6,"t":"2026-10-09T15:40:00Z","v":1901,"vw":130.516935},{"c":130.485,"h":130.485,"l":130.38,"n":97,"o":130.38,"t":"2026-10-09T15:45:00Z","v":1507,"vw":130.409229},{"c":130.525,"h":130.54,"l":130.495,"n":71,"o":130.495,"t":"2026-10-09T15:50:00Z","v":1200,"vw":130.516},{"c":130.515,"h":130.52,"l":130.43,"n":140,"o":130.52,"t":"2026-10-09T15:55:00Z","v":3125,"vw":130.47427},{"c":130.4,"h":130.5,"l":130.4,"n":150,"o":130.5,"t":"2026-10-09T16:00:00Z","v":2054,"vw":130.439643},{"c":130.365,"h":130.5,"l":130.365,"n":99,"o":130.5,"t":"2026-10-09T16:05:00Z","v":1388,"vw":130.419139},{"c":130.6,"h":130.6,"l":130.38,"n":248,"o":130.38,"t":"2026-10-09T16:10:00Z","v":5355,"vw":130.506495},{"c":130.54,"h":130.61,"l":130.4701,"n":72,"o":130.515,"t":"2026-10-09T16:15:00Z","v":1251,"vw":130.54085},{"c":130.5,"h":130.5075,"l":130.47,"n":67,"o":130.47,"t":"2026-10-09T16:20:00Z","v":1699,"vw":130.490313},{"c":130.5,"h":130.5,"l":130.36,"n":176,"o":130.45,"t":"2026-10-09T16:25:00Z","v":5140,"vw":130.424559},{"c":130.48,"h":130.505,"l":130.4,"n":157,"o":130.5,"t":"2026-10-09T16:30:00Z","v":2679,"vw":130.469298},{"c":130.565,"h":130.565,"l":130.545,"n":57,"o":130.56,"t":"2026-10-09T16:35:00Z","v":1680,"vw":130.560587},{"c":130.56,"h":130.56,"l":130.56,"n":54,"o":130.56,"t":"2026-10-09T16:40:00Z","v":1076,"vw":130.56},{"c":130.48,"h":130.64,"l":130.48,"n":191,"o":130.64,"t":"2026-10-09T16:45:00Z","v":3430,"vw":130.557},{"c":130.57,"h":130.62,"l":130.49,"n":122,"o":130.53,"t":"2026-10-09T16:50:00Z","v":3570,"vw":130.540035},{"c":130.61,"h":130.63,"l":130.52,"n":120,"o":130.52,"t":"2026-10-09T16:55:00Z","v":2949,"vw":130.594117},{"c":130.63,"h":130.63,"l":130.52,"n":115,"o":130.595,"t":"2026-10-09T17:00:00Z","v":3141,"vw":130.573278},{"c":130.64,"h":130.645,"l":130.596,"n":89,"o":130.645,"t":"2026-10-09T17:05:00Z","v":1869,"vw":130.63238},{"c":130.68,"h":130.71,"l":130.61,"n":83,"o":130.61,"t":"2026-10-09T17:10:00Z","v":949,"vw":130.666667},{"c":130.8,"h":130.8,"l":130.63,"n":115,"o":130.69,"t":"2026-10-09T17:15:00Z","v":1461,"vw":130.706667},{"c":130.5562,"h":130.75,"l":130.5562,"n":227,"o":130.74,"t":"2026-10-09T17:20:00Z","v":5140,"vw":130.692409},{"c":130.7,"h":130.7,"l":130.66,"n":49,"o":130.66,"t":"2026-10-09T17:25:00Z","v":1167,"vw":130.694859},{"c":130.74,"h":130.835,"l":130.74,"n":159,"o":130.745,"t":"2026-10-09T17:30:00Z","v":8672,"vw":130.814491},{"c":130.6,"h":130.67,"l":130.48,"n":155,"o":130.67,"t":"2026-10-09T17:35:00Z","v":2797,"vw":130.592612},{"c":130.6051,"h":130.6051,"l":130.605,"n":63,"o":130.605,"t":"2026-10-09T17:40:00Z","v":1002,"vw":130.605045},{"c":130.48,"h":130.635,"l":130.38,"n":269,"o":130.635,"t":"2026-10-09T17:45:00Z","v":7752,"vw":130.537309},{"c":130.51,"h":130.51,"l":130.39,"n":97,"o":130.465,"t":"2026-10-09T17:50:00Z","v":1580,"vw":130.467924},{"c":130.47,"h":130.55,"l":130.47,"n":110,"o":130.55,"t":"2026-10-09T17:55:00Z","v":1105,"vw":130.521667},{"c":130.33,"h":130.47,"l":130.29,"n":183,"o":130.47,"t":"2026-10-09T18:00:00Z","v":2819,"vw":130.374662},{"c":130.31,"h":130.36,"l":130.186,"n":141,"o":130.345,"t":"2026-10-09T18:05:00Z","v":4222,"vw":130.326673},{"c":130.17,"h":130.285,"l":130.17,"n":97,"o":130.285,"t":"2026-10-09T18:10:00Z","v":1707,"vw":130.227},{"c":130.245,"h":130.25,"l":130.23,"n":49,"o":130.23,"t":"2026-10-09T18:15:00Z","v":934,"vw":130.241257},{"c":130.2,"h":130.2,"l":130.14,"n":79,"o":130.14,"t":"2026-10-09T18:20:00Z","v":641,"vw":130.17},{"c":130.16,"h":130.18,"l":130.15,"n":77,"o":130.18,"t":"2026-10-09T18:25:00Z","v":1036,"vw":130.163333},{"c":130.28,"h":130.32,"l":130.205,"n":246,"o":130.205,"t":"2026-10-09T18:30:00Z","v":5085,"vw":130.254961},{"c":130.135,"h":130.24,"l":130.12,"n":193,"o":130.24,"t":"2026-10-09T18:35:00Z","v":4115,"vw":130.19496},{"c":130,"h":130.16,"l":130,"n":219,"o":130.135,"t":"2026-10-09T18:40:00Z","v":5470,"vw":130.116507},{"c":129.9531,"h":129.985,"l":129.9,"n":199,"o":129.975,"t":"2026-10-09T18:45:00Z","v":3379,"vw":129.940288},{"c":130.01,"h":130.13,"l":129.96,"n":207,"o":130.13,"t":"2026-10-09T18:50:00Z","v":4680,"vw":130.067728},{"c":129.92,"h":130.08,"l":129.92,"n":101,"o":130.06,"t":"2026-10-09T18:55:00Z","v":1712,"vw":130.024375},{"c":130.16,"h":130.21,"l":130.04,"n":373,"o":130.04,"t":"2026-10-09T19:00:00Z","v":10301,"vw":130.11186},{"c":130.235,"h":130.24,"l":130.235,"n":84,"o":130.24,"t":"2026-10-09T19:05:00Z","v":1934,"vw":130.236067},{"c":130.205,"h":130.289,"l":130.18,"n":240,"o":130.24,"t":"2026-10-09T19:10:00Z","v":4960,"vw":130.210802},{"c":130.125,"h":130.18,"l":130.09,"n":348,"o":130.1335,"t":"2026-10-09T19:15:00Z","v":12390,"vw":130.118807},{"c":130.455,"h":130.48,"l":130.11,"n":338,"o":130.13,"t":"2026-10-09T19:20:00Z","v":10464,"vw":130.262012},{"c":130.62,"h":130.705,"l":130.38,"n":418,"o":130.45,"t":"2026-10-09T19:25:00Z","v":11830,"vw":130.495735},{"c":130.55,"h":130.635,"l":130.43,"n":350,"o":130.635,"t":"2026-10-09T19:30:00Z","v":9197,"vw":130.531861},{"c":130.495,"h":130.55,"l":130.43,"n":431,"o":130.55,"t":"2026-10-09T19:35:00Z","v":12356,"vw":130.486656},{"c":130.47,"h":130.515,"l":130.41,"n":408,"o":130.51,"t":"2026-10-09T19:40:00Z","v":10361,"vw":130.474492},{"c":130.21,"h":130.45,"l":130.1343,"n":496,"o":130.45,"t":"2026-10-09T19:45:00Z","v":25578,"vw":130.234634},{"c":130.25,"h":130.26,"l":130.03,"n":726,"o":130.19,"t":"2026-10-09T19:50:00Z","v":23493,"vw":130.13225},{"c":130.07,"h":130.3,"l":129.96,"n":1879,"o":130.26,"t":"2026-10-09T19:55:00Z","v":58117,"vw":130.111807},{"c":130,"h":130,"l":130,"n":85,"o":130,"t":"2026-10-09T20:00:00Z","v":150885,"vw":130},{"c":130.05,"h":130.05,"l":129.47,"n":178,"o":129.59,"t":"2026-10-12T13:30:00Z","v":11636,"vw":129.717109},{"c":129.6,"h":129.99,"l":129.6,"n":87,"o":129.96,"t":"2026-10-12T13:35:00Z","v":2518,"vw":129.765387},{"c":129.92,"h":129.92,"l":129.5655,"n":92,"o":129.595,"t":"2026-10-12T13:40:00Z","v":2197,"vw":129.795719},{"c":129.67,"h":129.85,"l":129.67,"n":71,"o":129.78,"t":"2026-10-12T13:45:00Z","v":1135,"vw":129.761667},{"c":129.88,"h":129.88,"l":129.79,"n":58,"o":129.86,"t":"2026-10-12T13:50:00Z","v":1112,"vw":129.8525},{"c":129.87,"h":129.9,"l":129.765,"n":71,"o":129.765,"t":"2026-10-12T13:55:00Z","v":1657,"vw":129.793321},{"c":129.895,"h":129.95,"l":129.765,"n":136,"o":129.805,"t":"2026-10-12T14:00:00Z","v":2629,"vw":129.816235},{"c":129.89,"h":129.98,"l":129.89,"n":157,"o":129.91,"t":"2026-10-12T14:05:00Z","v":2495,"vw":129.923508},{"c":130.315,"h":130.315,"l":129.98,"n":122,"o":129.98,"t":"2026-10-12T14:10:00Z","v":2445,"vw":130.074382},{"c":130.135,"h":130.31,"l":130.135,"n":152,"o":130.31,"t":"2026-10-12T14:15:00Z","v":4270,"vw":130.170811},{"c":130.5,"h":130.52,"l":130.32,"n":119,"o":130.32,"t":"2026-10-12T14:20:00Z","v":3231,"vw":130.434918},{"c":130.465,"h":130.465,"l":130.345,"n":115,"o":130.46,"t":"2026-10-12T14:25:00Z","v":2119,"vw":130.433336},{"c":130.985,"h":130.985,"l":130.475,"n":178,"o":130.475,"t":"2026-10-12T14:30:00Z","v":4617,"vw":130.769418},{"c":130.98,"h":131.06,"l":130.98,"n":64,"o":130.98,"t":"2026-10-12T14:35:00Z","v":992,"vw":131.006667},{"c":131.025,"h":131.11,"l":130.94,"n":206,"o":131.035,"t":"2026-10-12T14:40:00Z","v":4285,"vw":131.04451},{"c":130.86,"h":130.86,"l":130.82,"n":16,"o":130.82,"t":"2026-10-12T14:45:00Z","v":355,"vw":130.834286},{"c":130.99,"h":131.05,"l":130.865,"n":96,"o":130.91,"t":"2026-10-12T14:50:00Z","v":1740,"vw":130.943961},{"c":130.97,"h":131.21,"l":130.97,"n":137,"o":131.13,"t":"2026-10-12T14:55:00Z","v":3921,"vw":131.041107},{"c":130.99,"h":131.01,"l":130.985,"n":81,"o":131.01,"t":"2026-10-12T15:00:00Z","v":2833,"vw":131.00538},{"c":130.78,"h":130.98,"l":130.675,"n":126,"o":130.92,"t":"2026-10-12T15:05:00Z","v":2808,"vw":130.874101},{"c":130.73,"h":130.92,"l":130.73,"n":117,"o":130.92,"t":"2026-10-12T15:10:00Z","v":2221,"vw":130.817167},{"c":130.54,"h":130.8,"l":130.47,"n":315,"o":130.8,"t":"2026-10-12T15:15:00Z","v":11513,"vw":130.638092},{"c":130.77,"h":130.77,"l":130.505,"n":227,"o":130.505,"t":"2026-10-12T15:20:00Z","v":8541,"vw":130.707118},{"c":130.78,"h":130.81,"l":130.59,"n":184,"o":130.81,"t":"2026-10-12T15:25:00Z","v":6500,"vw":130.697393},{"c":130.9,"h":130.9,"l":130.82,"n":105,"o":130.85,"t":"2026-10-12T15:30:00Z","v":2025,"vw":130.862},{"c":130.97,"h":130.97,"l":130.85,"n":147,"o":130.85,"t":"2026-10-12T15:35:00Z","v":2374,"vw":130.890415},{"c":130.99,"h":131,"l":130.9,"n":185,"o":130.925,"t":"2026-10-12T15:40:00Z","v":5768,"vw":130.919749},{"c":130.89,"h":131.015,"l":130.89,"n":144,"o":131,"t":"2026-10-12T15:45:00Z","v":2588,"vw":130.972314},{"c":130.86,"h":130.87,"l":130.81,"n":126,"o":130.82,"t":"2026-10-12T15:50:00Z","v":2594,"vw":130.851256},{"c":130.73,"h":130.825,"l":130.66,"n":88,"o":130.825,"t":"2026-10-12T15:55:00Z","v":1839,"vw":130.726168},{"c":130.87,"h":130.87,"l":130.775,"n":44,"o":130.775,"t":"2026-10-12T16:00:00Z","v":594,"vw":130.822736},{"c":130.71,"h":130.91,"l":130.71,"n":212,"o":130.785,"t":"2026-10-12T16:05:00Z","v":4330,"vw":130.804722},{"c":130.84,"h":130.88,"l":130.69,"n":119,"o":130.69,"t":"2026-10-12T16:10:00Z","v":3186,"vw":130.829552},{"c":130.76,"h":130.9599,"l":130.76,"n":131,"o":130.854,"t":"2026-10-12T16:15:00Z","v":5067,"vw":130.889868},{"c":130.62,"h":130.78,"l":130.62,"n":100,"o":130.78,"t":"2026-10-12T16:20:00Z","v":1794,"vw":130.708571},{"c":130.52,"h":130.64,"l":130.52,"n":169,"o":130.64,"t":"2026-10-12T16:25:00Z","v":3455,"vw":130.572959},{"c":130.47,"h":130.585,"l":130.47,"n":61,"o":130.585,"t":"2026-10-12T16:30:00Z","v":1510,"vw":130.541306},{"c":130.535,"h":130.535,"l":130.46,"n":45,"o":130.46,"t":"2026-10-12T16:35:00Z","v":745,"vw":130.491667},{"c":130.555,"h":130.56,"l":130.52,"n":70,"o":130.52,"t":"2026-10-12T16:40:00Z","v":1541,"vw":130.547615},{"c":130.825,"h":130.96,"l":130.565,"n":168,"o":130.565,"t":"2026-10-12T16:45:00Z","v":4129,"vw":130.80223},{"c":130.77,"h":130.85,"l":130.69,"n":118,"o":130.85,"t":"2026-10-12T16:50:00Z","v":3194,"vw":130.804938},{"c":130.89,"h":130.94,"l":130.89,"n":110,"o":130.92,"t":"2026-10-12T16:55:00Z","v":2346,"vw":130.918333},{"c":130.98,"h":131.04,"l":130.94,"n":89,"o":130.94,"t":"2026-10-12T17:00:00Z","v":2056,"vw":131.001736},{"c":130.98,"h":131,"l":130.91,"n":45,"o":130.91,"t":"2026-10-12T17:05:00Z","v":1330,"vw":130.98},{"c":131.02,"h":131.13,"l":131.01,"n":98,"o":131.12,"t":"2026-10-12T17:10:00Z","v":3129,"vw":131.08931},{"c":131.035,"h":131.13,"l":131.01,"n":87,"o":131.13,"t":"2026-10-12T17:15:00Z","v":1555,"vw":131.08},{"c":130.885,"h":131.0772,"l":130.885,"n":124,"o":131.025,"t":"2026-10-12T17:20:00Z","v":3799,"vw":130.962118},{"c":130.96,"h":130.96,"l":130.84,"n":110,"o":130.88,"t":"2026-10-12T17:25:00Z","v":1935,"vw":130.898633},{"c":130.82,"h":130.9,"l":130.82,"n":40,"o":130.89,"t":"2026-10-12T17:30:00Z","v":736,"vw":130.861425},{"c":130.945,"h":130.945,"l":130.8818,"n":65,"o":130.8818,"t":"2026-10-12T17:35:00Z","v":1104,"vw":130.904485},{"c":130.815,"h":130.84,"l":130.815,"n":95,"o":130.84,"t":"2026-10-12T17:40:00Z","v":1745,"vw":130.825},{"c":130.98,"h":130.99,"l":130.7318,"n":137,"o":130.7318,"t":"2026-10-12T17:45:00Z","v":3584,"vw":130.908343},{"c":130.95,"h":130.95,"l":130.95,"n":17,"o":130.95,"t":"2026-10-12T17:50:00Z","v":248,"vw":130.95},{"c":130.765,"h":130.8,"l":130.765,"n":104,"o":130.8,"t":"2026-10-12T17:55:00Z","v":1238,"vw":130.77875},{"c":130.77,"h":130.77,"l":130.77,"n":87,"o":130.77,"t":"2026-10-12T18:00:00Z","v":1227,"vw":130.77},{"c":130.55,"h":130.7,"l":130.55,"n":113,"o":130.7,"t":"2026-10-12T18:05:00Z","v":2332,"vw":130.627302},{"c":130.43,"h":130.71,"l":130.43,"n":93,"o":130.71,"t":"2026-10-12T18:10:00Z","v":1631,"vw":130.558467},{"c":130.46,"h":130.51,"l":130.3,"n":138,"o":130.47,"t":"2026-10-12T18:15:00Z","v":2006,"vw":130.420758},{"c":130.3,"h":130.435,"l":130.22,"n":152,"o":130.4,"t":"2026-10-12T18:20:00Z","v":4678,"vw":130.320152},{"c":130.32,"h":130.4125,"l":130.29,"n":98,"o":130.29,"t":"2026-10-12T18:25:00Z","v":3061,"vw":130.384268},{"c":130.265,"h":130.4,"l":130.25,"n":159,"o":130.29,"t":"2026-10-12T18:30:00Z","v":2903,"vw":130.330587},{"c":130.225,"h":130.26,"l":130.14,"n":85,"o":130.26,"t":"2026-10-12T18:35:00Z","v":2170,"vw":130.222352},{"c":130.1,"h":130.19,"l":130.08,"n":135,"o":130.12,"t":"2026-10-12T18:40:00Z","v":2528,"vw":130.118125},{"c":129.85,"h":130.0801,"l":129.84,"n":244,"o":130.08,"t":"2026-10-12T18:45:00Z","v":8704,"vw":129.940498},{"c":129.825,"h":129.835,"l":129.75,"n":118,"o":129.75,"t":"2026-10-12T18:50:00Z","v":3652,"vw":129.828359},{"c":129.76,"h":129.84,"l":129.68,"n":343,"o":129.82,"t":"2026-10-12T18:55:00Z","v":13189,"vw":129.780105},{"c":129.655,"h":129.72,"l":129.58,"n":108,"o":129.72,"t":"2026-10-12T19:00:00Z","v":2649,"vw":129.690227},{"c":129.36,"h":129.645,"l":129.31,"n":252,"o":129.57,"t":"2026-10-12T19:05:00Z","v":5338,"vw":129.420736},{"c":129.52,"h":129.56,"l":129.33,"n":450,"o":129.355,"t":"2026-10-12T19:10:00Z","v":20295,"vw":129.444098},{"c":129.3,"h":129.59,"l":129.3,"n":247,"o":129.5861,"t":"2026-10-12T19:15:00Z","v":5101,"vw":129.496757},{"c":129.195,"h":129.36,"l":129.16,"n":337,"o":129.28,"t":"2026-10-12T19:20:00Z","v":11151,"vw":129.25394},{"c":129.275,"h":129.275,"l":129.18,"n":266,"o":129.24,"t":"2026-10-12T19:25:00Z","v":11258,"vw":129.244665},{"c":129.31,"h":129.36,"l":129.195,"n":315,"o":129.2,"t":"2026-10-12T19:30:00Z","v":7221,"vw":129.289394},{"c":129.24,"h":129.38,"l":129.24,"n":307,"o":129.305,"t":"2026-10-12T19:35:00Z","v":6703,"vw":129.297545},{"c":129.22,"h":129.275,"l":129.2,"n":303,"o":129.25,"t":"2026-10-12T19:40:00Z","v":6188,"vw":129.241316},{"c":129.39,"h":129.39,"l":129.1701,"n":402,"o":129.245,"t":"2026-10-12T19:45:00Z","v":9553,"vw":129.280711},{"c":129.33,"h":129.53,"l":129.33,"n":591,"o":129.38,"t":"2026-10-12T19:50:00Z","v":14782,"vw":129.442151},{"c":129.44,"h":129.51,"l":129.21,"n":1971,"o":129.41,"t":"2026-10-12T19:55:00Z","v":70404,"vw":129.362898},{"c":129.37,"h":129.37,"l":129.37,"n":60,"o":129.37,"t":"2026-10-12T20:00:00Z","v":183443,"vw":129.37},{"c":130.5,"h":130.5,"l":129.5,"n":6,"o":129.5,"t":"2026-10-12T20:15:00Z","v":701,"vw":129.664286},{"c":129.5,"h":129.56,"l":129.5,"n":4,"o":129.56,"t":"2026-10-12T20:30:00Z","v":600,"vw":129.516667},{"c":130.34,"h":130.365,"l":130.18,"n":74,"o":130.26,"t":"2026-10-13T13:30:00Z","v":10937,"vw":130.261783},{"c":130.115,"h":130.8,"l":129.97,"n":116,"o":130.565,"t":"2026-10-13T13:35:00Z","v":2916,"vw":130.410052},{"c":130.23,"h":130.3311,"l":130.1285,"n":87,"o":130.24,"t":"2026-10-13T13:40:00Z","v":2691,"vw":130.236512},{"c":130.055,"h":130.42,"l":130.04,"n":108,"o":130.3,"t":"2026-10-13T13:45:00Z","v":2702,"vw":130.130012},{"c":130,"h":130.04,"l":129.93,"n":104,"o":129.93,"t":"2026-10-13T13:50:00Z","v":2838,"vw":130.004366},{"c":129.44,"h":129.945,"l":129.44,"n":143,"o":129.945,"t":"2026-10-13T13:55:00Z","v":3592,"vw":129.679473},{"c":129.48,"h":129.7499,"l":129.195,"n":189,"o":129.585,"t":"2026-10-13T14:00:00Z","v":9791,"vw":129.513023},{"c":129.625,"h":129.72,"l":129.47,"n":183,"o":129.475,"t":"2026-10-13T14:05:00Z","v":5730,"vw":129.637611},{"c":129.675,"h":129.7799,"l":129.61,"n":85,"o":129.7799,"t":"2026-10-13T14:10:00Z","v":3927,"vw":129.754773},{"c":129.49,"h":129.7499,"l":129.49,"n":180,"o":129.61,"t":"2026-10-13T14:15:00Z","v":7557,"vw":129.631299},{"c":129.65,"h":129.7375,"l":129.595,"n":228,"o":129.61,"t":"2026-10-13T14:20:00Z","v":8804,"vw":129.636462},{"c":129.56,"h":129.64,"l":129.485,"n":89,"o":129.64,"t":"2026-10-13T14:25:00Z","v":3058,"vw":129.569118},{"c":129.475,"h":129.65,"l":129.385,"n":204,"o":129.51,"t":"2026-10-13T14:30:00Z","v":6605,"vw":129.504621},{"c":129.29,"h":129.59,"l":129.215,"n":278,"o":129.48,"t":"2026-10-13T14:35:00Z","v":17630,"vw":129.436359},{"c":129.445,"h":129.57,"l":129.3075,"n":219,"o":129.33,"t":"2026-10-13T14:40:00Z","v":15108,"vw":129.446573},{"c":129.425,"h":129.58,"l":129.275,"n":254,"o":129.445,"t":"2026-10-13T14:45:00Z","v":10623,"vw":129.478155},{"c":129.285,"h":129.3,"l":129.2,"n":143,"o":129.2,"t":"2026-10-13T14:50:00Z","v":3414,"vw":129.247378},{"c":129.2,"h":129.285,"l":129.2,"n":87,"o":129.2068,"t":"2026-10-13T14:55:00Z","v":2632,"vw":129.246311},{"c":129.255,"h":129.31,"l":129.165,"n":119,"o":129.165,"t":"2026-10-13T15:00:00Z","v":4306,"vw":129.227973},{"c":129.345,"h":129.3475,"l":129.255,"n":125,"o":129.255,"t":"2026-10-13T15:05:00Z","v":3679,"vw":129.276711},{"c":129.37,"h":129.44,"l":129.32,"n":175,"o":129.39,"t":"2026-10-13T15:10:00Z","v":4209,"vw":129.371188},{"c":129.24,"h":129.32,"l":129.24,"n":49,"o":129.32,"t":"2026-10-13T15:15:00Z","v":694,"vw":129.3},{"c":129.1,"h":129.285,"l":129.1,"n":164,"o":129.285,"t":"2026-10-13T15:20:00Z","v":4018,"vw":129.200281},{"c":129.29,"h":129.29,"l":129.02,"n":326,"o":129.06,"t":"2026-10-13T15:25:00Z","v":8943,"vw":129.120605},{"c":129.275,"h":129.285,"l":129.19,"n":156,"o":129.285,"t":"2026-10-13T15:30:00Z","v":2817,"vw":129.238934},{"c":129.29,"h":129.31,"l":129.11,"n":102,"o":129.18,"t":"2026-10-13T15:35:00Z","v":2666,"vw":129.227274},{"c":129.53,"h":129.53,"l":129.32,"n":97,"o":129.37,"t":"2026-10-13T15:40:00Z","v":1495,"vw":129.418499},{"c":129.32,"h":129.5025,"l":129.32,"n":68,"o":129.42,"t":"2026-10-13T15:45:00Z","v":1626,"vw":129.412236},{"c":129.425,"h":129.425,"l":129.37,"n":80,"o":129.375,"t":"2026-10-13T15:50:00Z","v":1931,"vw":129.402272},{"c":129.645,"h":129.645,"l":129.5,"n":109,"o":129.5,"t":"2026-10-13T15:55:00Z","v":4484,"vw":129.54129},{"c":129.55,"h":129.6125,"l":129.55,"n":75,"o":129.57,"t":"2026-10-13T16:00:00Z","v":1169,"vw":129.573319},{"c":129.47,"h":129.535,"l":129.47,"n":62,"o":129.5,"t":"2026-10-13T16:05:00Z","v":911,"vw":129.512438},{"c":129.695,"h":129.725,"l":129.59,"n":123,"o":129.59,"t":"2026-10-13T16:10:00Z","v":3287,"vw":129.642977},{"c":129.925,"h":129.935,"l":129.775,"n":153,"o":129.775,"t":"2026-10-13T16:15:00Z","v":4959,"vw":129.866942},{"c":129.925,"h":129.93,"l":129.925,"n":36,"o":129.93,"t":"2026-10-13T16:20:00Z","v":493,"vw":129.926667},{"c":130.015,"h":130.03,"l":129.89,"n":86,"o":129.93,"t":"2026-10-13T16:25:00Z","v":2202,"vw":129.988024},{"c":130.2495,"h":130.2495,"l":130.005,"n":65,"o":130.005,"t":"2026-10-13T16:30:00Z","v":1305,"vw":130.094083},{"c":129.9,"h":130.12,"l":129.89,"n":185,"o":130.03,"t":"2026-10-13T16:35:00Z","v":3744,"vw":130.045257},{"c":129.85,"h":129.985,"l":129.81,"n":135,"o":129.985,"t":"2026-10-13T16:40:00Z","v":1957,"vw":129.8775},{"c":129.61,"h":129.85,"l":129.56,"n":184,"o":129.85,"t":"2026-10-13T16:45:00Z","v":4624,"vw":129.649291},{"c":129.67,"h":129.765,"l":129.6,"n":180,"o":129.6,"t":"2026-10-13T16:50:00Z","v":4188,"vw":129.703745},{"c":129.63,"h":129.735,"l":129.625,"n":183,"o":129.69,"t":"2026-10-13T16:55:00Z","v":4310,"vw":129.6802},{"c":129.56,"h":129.56,"l":129.3856,"n":158,"o":129.54,"t":"2026-10-13T17:00:00Z","v":4888,"vw":129.481019},{"c":129.52,"h":129.565,"l":129.52,"n":57,"o":129.565,"t":"2026-10-13T17:05:00Z","v":973,"vw":129.538319},{"c":129.645,"h":129.645,"l":129.4,"n":229,"o":129.43,"t":"2026-10-13T17:10:00Z","v":4975,"vw":129.495086},{"c":129.62,"h":129.68,"l":129.56,"n":132,"o":129.655,"t":"2026-10-13T17:15:00Z","v":3146,"vw":129.630916},{"c":129.61,"h":129.77,"l":129.61,"n":134,"o":129.63,"t":"2026-10-13T17:20:00Z","v":4192,"vw":129.689423},{"c":129.56,"h":129.68,"l":129.5,"n":267,"o":129.6701,"t":"2026-10-13T17:25:00Z","v":12086,"vw":129.622718},{"c":129.68,"h":129.78,"l":129.67,"n":138,"o":129.74,"t":"2026-10-13T17:30:00Z","v":3691,"vw":129.728697},{"c":129.68,"h":129.8,"l":129.6,"n":175,"o":129.69,"t":"2026-10-13T17:35:00Z","v":5466,"vw":129.739521},{"c":129.65,"h":129.6701,"l":129.6,"n":159,"o":129.61,"t":"2026-10-13T17:40:00Z","v":3022,"vw":129.644264},{"c":129.54,"h":129.65,"l":129.54,"n":171,"o":129.65,"t":"2026-10-13T17:45:00Z","v":3727,"vw":129.586591},{"c":129.26,"h":129.37,"l":129.26,"n":99,"o":129.35,"t":"2026-10-13T17:50:00Z","v":1882,"vw":129.322857},{"c":129.415,"h":129.415,"l":129.21,"n":210,"o":129.25,"t":"2026-10-13T17:55:00Z","v":7946,"vw":129.315896},{"c":129.39,"h":129.48,"l":129.31,"n":160,"o":129.32,"t":"2026-10-13T18:00:00Z","v":4562,"vw":129.403245},{"c":129.6901,"h":129.81,"l":129.395,"n":166,"o":129.4,"t":"2026-10-13T18:05:00Z","v":5672,"vw":129.63142},{"c":129.64,"h":129.865,"l":129.64,"n":160,"o":129.82,"t":"2026-10-13T18:10:00Z","v":3627,"vw":129.745219},{"c":129.7001,"h":129.7951,"l":129.685,"n":153,"o":129.685,"t":"2026-10-13T18:15:00Z","v":7162,"vw":129.719576},{"c":129.36,"h":129.7,"l":129.36,"n":231,"o":129.7,"t":"2026-10-13T18:20:00Z","v":6659,"vw":129.575262},{"c":129.44,"h":129.44,"l":129.29,"n":172,"o":129.38,"t":"2026-10-13T18:25:00Z","v":4451,"vw":129.377605},{"c":129.49,"h":129.49,"l":129.4,"n":125,"o":129.43,"t":"2026-10-13T18:30:00Z","v":4011,"vw":129.430762},{"c":129.44,"h":129.52,"l":129.36,"n":117,"o":129.47,"t":"2026-10-13T18:35:00Z","v":2966,"vw":129.42},{"c":129.42,"h":129.46,"l":129.38,"n":155,"o":129.41,"t":"2026-10-13T18:40:00Z","v":3800,"vw":129.426193},{"c":129.405,"h":129.405,"l":129.36,"n":170,"o":129.4,"t":"2026-10-13T18:45:00Z","v":4271,"vw":129.3853},{"c":129.44,"h":129.45,"l":129.43,"n":147,"o":129.44,"t":"2026-10-13T18:50:00Z","v":3283,"vw":129.443905},{"c":129.525,"h":129.55,"l":129.45,"n":205,"o":129.45,"t":"2026-10-13T18:55:00Z","v":5482,"vw":129.490461},{"c":129.53,"h":129.6,"l":129.445,"n":236,"o":129.54,"t":"2026-10-13T19:00:00Z","v":5460,"vw":129.511734},{"c":129.42,"h":129.475,"l":129.35,"n":226,"o":129.475,"t":"2026-10-13T19:05:00Z","v":9111,"vw":129.404924},{"c":129.42,"h":129.46,"l":129.4,"n":223,"o":129.4,"t":"2026-10-13T19:10:00Z","v":4982,"vw":129.432941},{"c":129.455,"h":129.535,"l":129.42,"n":225,"o":129.46,"t":"2026-10-13T19:15:00Z","v":7376,"vw":129.469196},{"c":129.525,"h":129.53,"l":129.45,"n":313,"o":129.455,"t":"2026-10-13T19:20:00Z","v":10132,"vw":129.489043},{"c":129.255,"h":129.47,"l":129.228,"n":495,"o":129.47,"t":"2026-10-13T19:25:00Z","v":16434,"vw":129.294633},{"c":129.34,"h":129.44,"l":129.29,"n":421,"o":129.33,"t":"2026-10-13T19:30:00Z","v":13472,"vw":129.373046},{"c":129.41,"h":129.45,"l":129.37,"n":403,"o":129.43,"t":"2026-10-13T19:35:00Z","v":13390,"vw":129.401533},{"c":129.47,"h":129.5,"l":129.41,"n":453,"o":129.41,"t":"2026-10-13T19:40:00Z","v":13885,"vw":129.455731},{"c":129.485,"h":129.5601,"l":129.42,"n":472,"o":129.45,"t":"2026-10-13T19:45:00Z","v":13356,"vw":129.481486},{"c":129.5,"h":129.53,"l":129.39,"n":640,"o":129.53,"t":"2026-10-13T19:50:00Z","v":21374,"vw":129.462524},{"c":129.52,"h":129.535,"l":129.26,"n":2024,"o":129.44,"t":"2026-10-13T19:55:00Z","v":76889,"vw":129.406925},{"c":129.55,"h":129.55,"l":129.55,"n":85,"o":129.55,"t":"2026-10-13T20:00:00Z","v":219444,"vw":129.55},{"c":129.02,"h":129.02,"l":129,"n":7,"o":129,"t":"2026-10-14T12:35:00Z","v":415,"vw":129.010244},{"c":129.41,"h":129.835,"l":128.85,"n":65,"o":128.85,"t":"2026-10-14T13:30:00Z","v":10559,"vw":128.903857},{"c":129.445,"h":129.54,"l":128.8701,"n":33,"o":129.54,"t":"2026-10-14T13:35:00Z","v":875,"vw":129.239068},{"c":129.31,"h":129.45,"l":129.31,"n":63,"o":129.44,"t":"2026-10-14T13:40:00Z","v":1937,"vw":129.418654},{"c":129.49,"h":129.57,"l":129.31,"n":173,"o":129.48,"t":"2026-10-14T13:45:00Z","v":5469,"vw":129.407763},{"c":129.19,"h":129.42,"l":129.19,"n":131,"o":129.2975,"t":"2026-10-14T13:50:00Z","v":4541,"vw":129.298955},{"c":129.37,"h":129.3999,"l":129.1,"n":176,"o":129.39,"t":"2026-10-14T13:55:00Z","v":8694,"vw":129.293029},{"c":129.28,"h":129.6,"l":129.27,"n":297,"o":129.27,"t":"2026-10-14T14:00:00Z","v":6152,"vw":129.474012},{"c":129.6,"h":129.605,"l":129.305,"n":120,"o":129.325,"t":"2026-10-14T14:05:00Z","v":3833,"vw":129.427512},{"c":129.51,"h":129.8,"l":129.47,"n":171,"o":129.8,"t":"2026-10-14T14:10:00Z","v":6300,"vw":129.567572},{"c":129.7,"h":129.72,"l":129.475,"n":299,"o":129.475,"t":"2026-10-14T14:15:00Z","v":22635,"vw":129.599676},{"c":129.73,"h":129.91,"l":129.73,"n":92,"o":129.8899,"t":"2026-10-14T14:20:00Z","v":2866,"vw":129.801125},{"c":129.585,"h":129.63,"l":129.56,"n":119,"o":129.565,"t":"2026-10-14T14:25:00Z","v":2300,"vw":129.58125},{"c":129.74,"h":129.83,"l":129.64,"n":126,"o":129.64,"t":"2026-10-14T14:30:00Z","v":5654,"vw":129.709081},{"c":129.74,"h":129.885,"l":129.74,"n":75,"o":129.8,"t":"2026-10-14T14:35:00Z","v":2289,"vw":129.822329},{"c":129.86,"h":129.86,"l":129.7,"n":111,"o":129.71,"t":"2026-10-14T14:40:00Z","v":1392,"vw":129.783334},{"c":129.52,"h":129.77,"l":129.52,"n":261,"o":129.71,"t":"2026-10-14T14:45:00Z","v":14239,"vw":129.6374},{"c":129.38,"h":129.455,"l":129.38,"n":139,"o":129.43,"t":"2026-10-14T14:50:00Z","v":5888,"vw":129.445736},{"c":129.5,"h":129.5,"l":129.39,"n":63,"o":129.39,"t":"2026-10-14T14:55:00Z","v":1143,"vw":129.434},{"c":129.395,"h":129.505,"l":129.395,"n":98,"o":129.49,"t":"2026-10-14T15:00:00Z","v":2367,"vw":129.479},{"c":129.33,"h":129.61,"l":129.33,"n":124,"o":129.56,"t":"2026-10-14T15:05:00Z","v":3816,"vw":129.439},{"c":129.12,"h":129.26,"l":129.12,"n":160,"o":129.26,"t":"2026-10-14T15:10:00Z","v":2887,"vw":129.186364},{"c":128.95,"h":129.145,"l":128.95,"n":172,"o":129.09,"t":"2026-10-14T15:15:00Z","v":3541,"vw":129.058089},{"c":128.88,"h":128.88,"l":128.765,"n":140,"o":128.82,"t":"2026-10-14T15:20:00Z","v":2456,"vw":128.802697},{"c":128.85,"h":128.89,"l":128.73,"n":193,"o":128.75,"t":"2026-10-14T15:25:00Z","v":6669,"vw":128.796136},{"c":128.5309,"h":128.79,"l":128.5309,"n":119,"o":128.7824,"t":"2026-10-14T15:30:00Z","v":4374,"vw":128.64491},{"c":128.005,"h":128.58,"l":127.945,"n":329,"o":128.58,"t":"2026-10-14T15:35:00Z","v":13154,"vw":128.189709},{"c":128.13,"h":128.13,"l":127.6,"n":434,"o":127.92,"t":"2026-10-14T15:40:00Z","v":25755,"vw":127.923795},{"c":128.025,"h":128.125,"l":128.025,"n":166,"o":128.085,"t":"2026-10-14T15:45:00Z","v":3198,"vw":128.080454},{"c":128.15,"h":128.15,"l":127.91,"n":203,"o":127.955,"t":"2026-10-14T15:50:00Z","v":4976,"vw":127.949849},{"c":128.02,"h":128.07,"l":127.8,"n":194,"o":128.02,"t":"2026-10-14T15:55:00Z","v":3665,"vw":127.937252},{"c":128.105,"h":128.18,"l":127.985,"n":166,"o":127.985,"t":"2026-10-14T16:00:00Z","v":7102,"vw":128.144152},{"c":128.16,"h":128.17,"l":128.135,"n":56,"o":128.17,"t":"2026-10-14T16:05:00Z","v":943,"vw":128.15},{"c":127.965,"h":128.06,"l":127.96,"n":136,"o":128.06,"t":"2026-10-14T16:10:00Z","v":4903,"vw":128.042818},{"c":128.255,"h":128.28,"l":127.86,"n":222,"o":127.9434,"t":"2026-10-14T16:15:00Z","v":8368,"vw":127.966616},{"c":128.12,"h":128.36,"l":128.12,"n":188,"o":128.36,"t":"2026-10-14T16:20:00Z","v":3900,"vw":128.211053},{"c":128.18,"h":128.18,"l":128.135,"n":173,"o":128.135,"t":"2026-10-14T16:25:00Z","v":3020,"vw":128.147181},{"c":128.425,"h":128.43,"l":128.18,"n":227,"o":128.18,"t":"2026-10-14T16:30:00Z","v":4075,"vw":128.380183},{"c":128.54,"h":128.545,"l":128.42,"n":173,"o":128.42,"t":"2026-10-14T16:35:00Z","v":2632,"vw":128.49875},{"c":128.385,"h":128.585,"l":128.37,"n":202,"o":128.45,"t":"2026-10-14T16:40:00Z","v":4144,"vw":128.452105},{"c":128.465,"h":128.48,"l":128.33,"n":100,"o":128.3901,"t":"2026-10-14T16:45:00Z","v":2430,"vw":128.428232},{"c":128.566,"h":128.6095,"l":128.55,"n":125,"o":128.58,"t":"2026-10-14T16:50:00Z","v":2698,"vw":128.578078},{"c":128.88,"h":128.88,"l":128.53,"n":197,"o":128.55,"t":"2026-10-14T16:55:00Z","v":3602,"vw":128.687667},{"c":128.67,"h":128.885,"l":128.62,"n":179,"o":128.85,"t":"2026-10-14T17:00:00Z","v":4735,"vw":128.766478},{"c":128.67,"h":128.75,"l":128.66,"n":138,"o":128.67,"t":"2026-10-14T17:05:00Z","v":2878,"vw":128.681802},{"c":128.595,"h":128.65,"l":128.51,"n":253,"o":128.65,"t":"2026-10-14T17:10:00Z","v":7080,"vw":128.590887},{"c":128.5,"h":128.585,"l":128.4,"n":245,"o":128.56,"t":"2026-10-14T17:15:00Z","v":7207,"vw":128.483791},{"c":128.3,"h":128.515,"l":128.3,"n":221,"o":128.44,"t":"2026-10-14T17:20:00Z","v":4191,"vw":128.403551},{"c":128.24,"h":128.4425,"l":128.22,"n":203,"o":128.41,"t":"2026-10-14T17:25:00Z","v":5001,"vw":128.317624},{"c":128.145,"h":128.42,"l":128.145,"n":285,"o":128.31,"t":"2026-10-14T17:30:00Z","v":7134,"vw":128.250852},{"c":128.1,"h":128.267,"l":128.01,"n":350,"o":128.13,"t":"2026-10-14T17:35:00Z","v":12837,"vw":128.109698},{"c":128.24,"h":128.24,"l":128.1,"n":176,"o":128.1,"t":"2026-10-14T17:40:00Z","v":2614,"vw":128.16375},{"c":128.01,"h":128.22,"l":127.99,"n":204,"o":128.22,"t":"2026-10-14T17:45:00Z","v":3990,"vw":128.059847},{"c":127.94,"h":128,"l":127.8301,"n":187,"o":127.97,"t":"2026-10-14T17:50:00Z","v":3754,"vw":127.924364},{"c":127.935,"h":127.995,"l":127.83,"n":149,"o":127.94,"t":"2026-10-14T17:55:00Z","v":5157,"vw":127.93106},{"c":127.79,"h":127.79,"l":127.55,"n":261,"o":127.79,"t":"2026-10-14T18:00:00Z","v":7533,"vw":127.690328},{"c":127.68,"h":127.855,"l":127.615,"n":214,"o":127.845,"t":"2026-10-14T18:05:00Z","v":4634,"vw":127.710986},{"c":127.95,"h":127.95,"l":127.65,"n":183,"o":127.65,"t":"2026-10-14T18:10:00Z","v":7846,"vw":127.844907},{"c":128.07,"h":128.07,"l":127.945,"n":165,"o":128.06,"t":"2026-10-14T18:15:00Z","v":4237,"vw":128.025451},{"c":128.05,"h":128.185,"l":128.05,"n":198,"o":128.15,"t":"2026-10-14T18:20:00Z","v":2889,"vw":128.147273},{"c":128.145,"h":128.145,"l":128.015,"n":166,"o":128.02,"t":"2026-10-14T18:25:00Z","v":3065,"vw":128.081712},{"c":128.11,"h":128.165,"l":128.075,"n":198,"o":128.165,"t":"2026-10-14T18:30:00Z","v":3872,"vw":128.11132},{"c":128.065,"h":128.15,"l":128.065,"n":150,"o":128.11,"t":"2026-10-14T18:35:00Z","v":4729,"vw":128.112994},{"c":128.075,"h":128.115,"l":127.99,"n":194,"o":128.07,"t":"2026-10-14T18:40:00Z","v":4930,"vw":128.045591},{"c":128.01,"h":128.115,"l":127.89,"n":404,"o":128.03,"t":"2026-10-14T18:45:00Z","v":20047,"vw":128.02398},{"c":127.92,"h":128.01,"l":127.87,"n":162,"o":128.01,"t":"2026-10-14T18:50:00Z","v":6163,"vw":127.988386},{"c":127.955,"h":128,"l":127.86,"n":205,"o":127.94,"t":"2026-10-14T18:55:00Z","v":5719,"vw":127.914483},{"c":127.72,"h":127.89,"l":127.715,"n":256,"o":127.89,"t":"2026-10-14T19:00:00Z","v":6032,"vw":127.787407},{"c":127.77,"h":127.94,"l":127.72,"n":250,"o":127.8,"t":"2026-10-14T19:05:00Z","v":7217,"vw":127.836319},{"c":127.9402,"h":127.9402,"l":127.77,"n":182,"o":127.77,"t":"2026-10-14T19:10:00Z","v":3508,"vw":127.860345},{"c":128.105,"h":128.105,"l":127.89,"n":332,"o":127.96,"t":"2026-10-14T19:15:00Z","v":12695,"vw":127.991605},{"c":128.26,"h":128.26,"l":128.08,"n":297,"o":128.09,"t":"2026-10-14T19:20:00Z","v":10717,"vw":128.141384},{"c":128.065,"h":128.3,"l":128.025,"n":322,"o":128.25,"t":"2026-10-14T19:25:00Z","v":11163,"vw":128.156932},{"c":128.4,"h":128.475,"l":128.07,"n":367,"o":128.11,"t":"2026-10-14T19:30:00Z","v":11321,"vw":128.224366},{"c":128.335,"h":128.465,"l":128.281,"n":262,"o":128.465,"t":"2026-10-14T19:35:00Z","v":6342,"vw":128.356622},{"c":128.7816,"h":128.7816,"l":128.36,"n":399,"o":128.38,"t":"2026-10-14T19:40:00Z","v":13120,"vw":128.547012},{"c":128.58,"h":128.775,"l":128.51,"n":437,"o":128.71,"t":"2026-10-14T19:45:00Z","v":11233,"vw":128.646054},{"c":128.515,"h":128.66,"l":128.5025,"n":530,"o":128.58,"t":"2026-10-14T19:50:00Z","v":17646,"vw":128.572445},{"c":128.51,"h":128.51,"l":128.2,"n":2156,"o":128.48,"t":"2026-10-14T19:55:00Z","v":83149,"vw":128.428664},{"c":128.48,"h":128.48,"l":128.48,"n":99,"o":128.48,"t":"2026-10-14T20:00:00Z","v":200033,"vw":128.48},{"c":128.48,"h":128.48,"l":128.48,"n":1,"o":128.48,"t":"2026-10-14T20:05:00Z","v":10000,"vw":128.48},{"c":127.332,"h":127.332,"l":127.332,"n":1,"o":127.332,"t":"2026-10-14T21:10:00Z","v":375,"vw":127.332},{"c":128.86,"h":129.4,"l":128.86,"n":92,"o":128.91,"t":"2026-10-15T13:30:00Z","v":10638,"vw":128.937},{"c":129,"h":129.04,"l":128.3627,"n":136,"o":128.63,"t":"2026-10-15T13:35:00Z","v":8877,"vw":128.958968},{"c":128.79,"h":129.0975,"l":128.7,"n":231,"o":128.91,"t":"2026-10-15T13:40:00Z","v":20779,"vw":129.009204},{"c":129.005,"h":129.005,"l":128.58,"n":118,"o":128.595,"t":"2026-10-15T13:45:00Z","v":4996,"vw":128.927659},{"c":128.49,"h":129.07,"l":128.49,"n":160,"o":129.07,"t":"2026-10-15T13:50:00Z","v":3279,"vw":128.867453},{"c":128.405,"h":128.435,"l":128.2,"n":158,"o":128.2,"t":"2026-10-15T13:55:00Z","v":3269,"vw":128.379118},{"c":129.075,"h":129.075,"l":128.345,"n":280,"o":128.345,"t":"2026-10-15T14:00:00Z","v":9684,"vw":128.920364},{"c":129.39,"h":129.4,"l":129.15,"n":243,"o":129.15,"t":"2026-10-15T14:05:00Z","v":25808,"vw":129.176188},{"c":129.34,"h":129.52,"l":129.28,"n":294,"o":129.43,"t":"2026-10-15T14:10:00Z","v":14568,"vw":129.373797},{"c":129.19,"h":129.56,"l":129.19,"n":433,"o":129.43,"t":"2026-10-15T14:15:00Z","v":23408,"vw":129.42638},{"c":128.91,"h":129.23,"l":128.91,"n":389,"o":129.13,"t":"2026-10-15T14:20:00Z","v":21513,"vw":129.072156},{"c":128.895,"h":128.92,"l":128.78,"n":157,"o":128.78,"t":"2026-10-15T14:25:00Z","v":2488,"vw":128.864139},{"c":129.13,"h":129.22,"l":128.77,"n":378,"o":128.78,"t":"2026-10-15T14:30:00Z","v":20060,"vw":129.053097},{"c":129.29,"h":129.32,"l":129.08,"n":305,"o":129.145,"t":"2026-10-15T14:35:00Z","v":18295,"vw":129.158075},{"c":129.34,"h":129.4,"l":129.22,"n":236,"o":129.23,"t":"2026-10-15T14:40:00Z","v":14044,"vw":129.335704},{"c":129.495,"h":129.51,"l":129.36,"n":234,"o":129.36,"t":"2026-10-15T14:45:00Z","v":7089,"vw":129.430606},{"c":129.73,"h":129.73,"l":129.5,"n":144,"o":129.5,"t":"2026-10-15T14:50:00Z","v":2476,"vw":129.586014},{"c":129.785,"h":129.785,"l":129.5,"n":345,"o":129.65,"t":"2026-10-15T14:55:00Z","v":20432,"vw":129.654261},{"c":129.97,"h":129.97,"l":129.71,"n":294,"o":129.71,"t":"2026-10-15T15:00:00Z","v":7281,"vw":129.875367},{"c":129.975,"h":129.975,"l":129.79,"n":382,"o":129.97,"t":"2026-10-15T15:05:00Z","v":23380,"vw":129.879609},{"c":129.935,"h":130,"l":129.82,"n":333,"o":129.975,"t":"2026-10-15T15:10:00Z","v":14735,"vw":129.937057},{"c":129.89,"h":130,"l":129.85,"n":278,"o":130,"t":"2026-10-15T15:15:00Z","v":11594,"vw":129.977619},{"c":129.8501,"h":129.95,"l":129.83,"n":203,"o":129.85,"t":"2026-10-15T15:20:00Z","v":5297,"vw":129.876978},{"c":129.83,"h":130.015,"l":129.83,"n":195,"o":129.995,"t":"2026-10-15T15:25:00Z","v":4574,"vw":129.919173},{"c":129.62,"h":129.945,"l":129.62,"n":233,"o":129.84,"t":"2026-10-15T15:30:00Z","v":4505,"vw":129.775446},{"c":129.67,"h":129.8699,"l":129.62,"n":188,"o":129.62,"t":"2026-10-15T15:35:00Z","v":2892,"vw":129.736156},{"c":129.965,"h":129.965,"l":129.77,"n":259,"o":129.77,"t":"2026-10-15T15:40:00Z","v":18830,"vw":129.820618},{"c":129.88,"h":129.942,"l":129.85,"n":256,"o":129.87,"t":"2026-10-15T15:45:00Z","v":7707,"vw":129.889323},{"c":129.73,"h":129.925,"l":129.73,"n":266,"o":129.885,"t":"2026-10-15T15:50:00Z","v":6265,"vw":129.87279},{"c":129.825,"h":129.825,"l":129.7,"n":120,"o":129.74,"t":"2026-10-15T15:55:00Z","v":2276,"vw":129.78568},{"c":129.795,"h":129.89,"l":129.75,"n":157,"o":129.8,"t":"2026-10-15T16:00:00Z","v":3176,"vw":129.805541},{"c":129.6301,"h":129.72,"l":129.6301,"n":142,"o":129.68,"t":"2026-10-15T16:05:00Z","v":2466,"vw":129.672249},{"c":129.49,"h":129.696,"l":129.49,"n":212,"o":129.63,"t":"2026-10-15T16:10:00Z","v":7155,"vw":129.611267},{"c":129.655,"h":129.655,"l":129.56,"n":126,"o":129.565,"t":"2026-10-15T16:15:00Z","v":3594,"vw":129.57489},{"c":129.755,"h":129.78,"l":129.5924,"n":172,"o":129.62,"t":"2026-10-15T16:20:00Z","v":6630,"vw":129.702588},{"c":129.62,"h":129.775,"l":129.62,"n":118,"o":129.775,"t":"2026-10-15T16:25:00Z","v":2950,"vw":129.671383},{"c":129.61,"h":129.82,"l":129.61,"n":199,"o":129.79,"t":"2026-10-15T16:30:00Z","v":6665,"vw":129.719022},{"c":129.525,"h":129.63,"l":129.42,"n":317,"o":129.625,"t":"2026-10-15T16:35:00Z","v":11038,"vw":129.564329},{"c":129.36,"h":129.595,"l":129.36,"n":138,"o":129.5404,"t":"2026-10-15T16:40:00Z","v":3615,"vw":129.47484},{"c":128.94,"h":129.42,"l":128.94,"n":203,"o":129.42,"t":"2026-10-15T16:45:00Z","v":4275,"vw":129.269064},{"c":129.07,"h":129.11,"l":128.86,"n":260,"o":129.0399,"t":"2026-10-15T16:50:00Z","v":7777,"vw":128.993862},{"c":129.1,"h":129.225,"l":129.1,"n":77,"o":129.21,"t":"2026-10-15T16:55:00Z","v":1760,"vw":129.170251},{"c":129.56,"h":129.57,"l":129.54,"n":43,"o":129.54,"t":"2026-10-15T18:10:00Z","v":1819,"vw":129.547866},{"c":129.625,"h":129.625,"l":129.595,"n":114,"o":129.595,"t":"2026-10-15T18:15:00Z","v":3768,"vw":129.603192},{"c":129.585,"h":129.73,"l":129.544,"n":406,"o":129.66,"t":"2026-10-15T18:20:00Z","v":34849,"vw":129.631938},{"c":129.59,"h":129.59,"l":129.475,"n":184,"o":129.585,"t":"2026-10-15T18:25:00Z","v":5365,"vw":129.526182},{"c":129.63,"h":129.705,"l":129.6,"n":230,"o":129.6,"t":"2026-10-15T18:30:00Z","v":5524,"vw":129.653225},{"c":129.55,"h":129.63,"l":129.55,"n":177,"o":129.62,"t":"2026-10-15T18:35:00Z","v":4932,"vw":129.589025},{"c":129.63,"h":129.68,"l":129.5,"n":334,"o":129.52,"t":"2026-10-15T18:40:00Z","v":17785,"vw":129.612624},{"c":129.66,"h":129.66,"l":129.61,"n":139,"o":129.645,"t":"2026-10-15T18:45:00Z","v":6775,"vw":129.625845},{"c":129.86,"h":129.86,"l":129.665,"n":514,"o":129.665,"t":"2026-10-15T18:50:00Z","v":40526,"vw":129.732607},{"c":130.04,"h":130.055,"l":129.7719,"n":816,"o":129.86,"t":"2026-10-15T18:55:00Z","v":30185,"vw":129.936302},{"c":130.3,"h":130.369,"l":130.085,"n":237,"o":130.085,"t":"2026-10-15T19:00:00Z","v":8758,"vw":130.218431},{"c":130.325,"h":130.325,"l":130.19,"n":285,"o":130.25,"t":"2026-10-15T19:05:00Z","v":7508,"vw":130.230567},{"c":130.585,"h":130.585,"l":130.31,"n":228,"o":130.41,"t":"2026-10-15T19:10:00Z","v":7099,"vw":130.394847},{"c":130.675,"h":130.69,"l":130.555,"n":256,"o":130.565,"t":"2026-10-15T19:15:00Z","v":9185,"vw":130.610886},{"c":130.76,"h":130.85,"l":130.675,"n":331,"o":130.675,"t":"2026-10-15T19:20:00Z","v":10340,"vw":130.782511},{"c":130.78,"h":130.92,"l":130.745,"n":431,"o":130.81,"t":"2026-10-15T19:25:00Z","v":16876,"vw":130.829629},{"c":130.905,"h":130.955,"l":130.84,"n":440,"o":130.85,"t":"2026-10-15T19:30:00Z","v":10043,"vw":130.88906},{"c":130.895,"h":130.98,"l":130.85,"n":481,"o":130.95,"t":"2026-10-15T19:35:00Z","v":17441,"vw":130.908866},{"c":130.86,"h":131.11,"l":130.83,"n":646,"o":130.92,"t":"2026-10-15T19:40:00Z","v":22896,"vw":130.96091},{"c":130.85,"h":131.08,"l":130.85,"n":618,"o":130.89,"t":"2026-10-15T19:45:00Z","v":21855,"vw":130.98763},{"c":131.19,"h":131.32,"l":130.77,"n":740,"o":130.81,"t":"2026-10-15T19:50:00Z","v":27600,"vw":131.02603},{"c":131.54,"h":131.64,"l":131.18,"n":2044,"o":131.18,"t":"2026-10-15T19:55:00Z","v":69780,"vw":131.394442},{"c":131.6,"h":131.6,"l":131.6,"n":71,"o":131.6,"t":"2026-10-15T20:00:00Z","v":344117,"vw":131.6}],"history":[{"c":86.85,"h":86.9,"l":86.07,"n":16170,"o":86.07,"t":"2024-10-14T04:00:00Z","v":884443,"vw":86.710052},{"c":84.71,"h":87.17,"l":84.395,"n":36264,"o":86.93,"t":"2024-10-15T04:00:00Z","v":2372632,"vw":85.264289},{"c":85.29,"h":85.76,"l":84.61,"n":18744,"o":84.94,"t":"2024-10-16T04:00:00Z","v":949922,"vw":85.323309},{"c":85.24,"h":85.92,"l":84.9102,"n":21373,"o":85.92,"t":"2024-10-17T04:00:00Z","v":1415970,"vw":85.156636},{"c":85.09,"h":85.58,"l":84.8007,"n":20587,"o":85.45,"t":"2024-10-18T04:00:00Z","v":1746147,"vw":85.163342},{"c":84.87,"h":85.46,"l":84.39,"n":19266,"o":85.04,"t":"2024-10-21T04:00:00Z","v":1199372,"vw":84.749226},{"c":84.89,"h":85.05,"l":83.83,"n":19433,"o":84.64,"t":"2024-10-22T04:00:00Z","v":1230359,"vw":84.717309},{"c":84.39,"h":85.11,"l":83.76,"n":18611,"o":84.45,"t":"2024-10-23T04:00:00Z","v":856155,"vw":84.37528},{"c":84.23,"h":84.79,"l":83.545,"n":21639,"o":84.755,"t":"2024-10-24T04:00:00Z","v":1459432,"vw":84.180795},{"c":83.3,"h":84.45,"l":83.23,"n":23376,"o":84.38,"t":"2024-10-25T04:00:00Z","v":1329804,"vw":83.488607},{"c":83.91,"h":84.025,"l":83.46,"n":21082,"o":83.99,"t":"2024-10-28T04:00:00Z","v":1247112,"vw":83.838065},{"c":83.44,"h":83.83,"l":83.06,"n":22942,"o":83.22,"t":"2024-10-29T04:00:00Z","v":1841808,"vw":83.438774},{"c":83.27,"h":84.37,"l":83.13,"n":23510,"o":83.4,"t":"2024-10-30T04:00:00Z","v":1372718,"vw":83.360199},{"c":82.99,"h":83.74,"l":82.8301,"n":28544,"o":83.01,"t":"2024-10-31T04:00:00Z","v":1862659,"vw":83.114124},{"c":82.5,"h":83.43,"l":82.3794,"n":22937,"o":82.78,"t":"2024-11-01T04:00:00Z","v":1690501,"vw":82.622887},{"c":81.85,"h":83.25,"l":81.35,"n":42343,"o":82.69,"t":"2024-11-04T05:00:00Z","v":2680890,"vw":81.85678},{"c":85.67,"h":87.8,"l":84.29,"n":59380,"o":84.945,"t":"2024-11-05T05:00:00Z","v":5225242,"vw":86.19986},{"c":84.33,"h":87.74,"l":84.26,"n":46227,"o":87.74,"t":"2024-11-06T05:00:00Z","v":3653449,"vw":84.997778},{"c":86.59,"h":86.73,"l":84.69,"n":30787,"o":85.22,"t":"2024-11-07T05:00:00Z","v":2269585,"vw":86.172555},{"c":84.17,"h":86.19,"l":83.83,"n":33794,"o":85.65,"t":"2024-11-08T05:00:00Z","v":2567948,"vw":84.552952},{"c":83.63,"h":84.47,"l":83.34,"n":27990,"o":84.43,"t":"2024-11-11T05:00:00Z","v":1813108,"vw":83.709634},{"c":82.29,"h":83.79,"l":82.19,"n":26253,"o":83.21,"t":"2024-11-12T05:00:00Z","v":1809168,"vw":82.492227},{"c":83.4,"h":83.5,"l":82.29,"n":25295,"o":82.575,"t":"2024-11-13T05:00:00Z","v":2264837,"vw":83.193121},{"c":83.08,"h":83.91,"l":82.81,"n":28601,"o":83.47,"t":"2024-11-14T05:00:00Z","v":1824687,"vw":83.237043},{"c":81.85,"h":83.376,"l":81.71,"n":25911,"o":83.07,"t":"2024-11-15T05:00:00Z","v":1809535,"vw":82.031161},{"c":81.89,"h":82.12,"l":81.34,"n":25895,"o":82.06,"t":"2024-11-18T05:00:00Z","v":1396446,"vw":81.78082},{"c":81.36,"h":81.94,"l":80.75,"n":32781,"o":81.32,"t":"2024-11-19T05:00:00Z","v":2119263,"vw":81.454153},{"c":81.85,"h":81.97,"l":81.1696,"n":21548,"o":81.52,"t":"2024-11-20T05:00:00Z","v":1462689,"vw":81.644676},{"c":82.75,"h":83.09,"l":81.77,"n":22708,"o":81.87,"t":"2024-11-21T05:00:00Z","v":2470136,"vw":82.72612},{"c":83.32,"h":83.59,"l":82.65,"n":23409,"o":82.7,"t":"2024-11-22T05:00:00Z","v":1942268,"vw":83.310191},{"c":84.43,"h":84.565,"l":83.82,"n":30079,"o":83.98,"t":"2024-11-25T05:00:00Z","v":2836275,"vw":84.321135},{"c":83.84,"h":84.385,"l":83.42,"n":23405,"o":84.1,"t":"2024-11-26T05:00:00Z","v":2347255,"vw":83.708212},{"c":83.9,"h":84.74,"l":83.61,"n":26191,"o":83.8,"t":"2024-11-27T05:00:00Z","v":1628448,"vw":83.93783},{"c":83.59,"h":84.03,"l":83.11,"n":13770,"o":83.21,"t":"2024-11-29T05:00:00Z","v":1162709,"vw":83.621814},{"c":83.72,"h":84.09,"l":82.98,"n":24016,"o":83.94,"t":"2024-12-02T05:00:00Z","v":1625648,"vw":83.646592},{"c":82.94,"h":84.19,"l":82.875,"n":21450,"o":84,"t":"2024-12-03T05:00:00Z","v":2250535,"vw":83.052219},{"c":82.52,"h":82.79,"l":81.66,"n":23323,"o":82.79,"t":"2024-12-04T05:00:00Z","v":2088751,"vw":82.43093},{"c":81.74,"h":82.625,"l":81.53,"n":24214,"o":82.45,"t":"2024-12-05T05:00:00Z","v":1741064,"vw":81.825363},{"c":82.82,"h":82.9,"l":81.64,"n":28696,"o":81.9,"t":"2024-12-06T05:00:00Z","v":2789850,"vw":82.636572},{"c":83.54,"h":85.12,"l":83.44,"n":37037,"o":83.93,"t":"2024-12-09T05:00:00Z","v":3144948,"vw":84.274113},{"c":82.08,"h":83.54,"l":81.7501,"n":26642,"o":83.11,"t":"2024-12-10T05:00:00Z","v":1713679,"vw":82.263356},{"c":81.93,"h":82.31,"l":81.385,"n":23673,"o":82.04,"t":"2024-12-11T05:00:00Z","v":1638971,"vw":81.866851},{"c":81.56,"h":82.22,"l":81.32,"n":20407,"o":81.94,"t":"2024-12-12T05:00:00Z","v":1128696,"vw":81.585704},{"c":80.84,"h":81.52,"l":80.52,"n":24189,"o":81.1,"t":"2024-12-13T05:00:00Z","v":1364055,"vw":80.841674},{"c":80.07,"h":81.16,"l":79.88,"n":30364,"o":80.5,"t":"2024-12-16T05:00:00Z","v":2307244,"vw":80.321385},{"c":80.13,"h":80.77,"l":79.68,"n":30819,"o":79.934,"t":"2024-12-17T05:00:00Z","v":1707800,"vw":80.235143},{"c":77.62,"h":80.61,"l":77.51,"n":29251,"o":80.31,"t":"2024-12-18T05:00:00Z","v":2080169,"vw":78.312272},{"c":76.85,"h":78.4,"l":76.81,"n":32109,"o":78.11,"t":"2024-12-19T05:00:00Z","v":2333539,"vw":77.055669},{"c":77.28,"h":77.91,"l":76.47,"n":31946,"o":76.47,"t":"2024-12-20T05:00:00Z","v":4854483,"vw":77.236405},{"c":76.88,"h":77.25,"l":76.38,"n":23309,"o":76.98,"t":"2024-12-23T05:00:00Z","v":2108092,"vw":76.8229},{"c":77.25,"h":77.4424,"l":76.5724,"n":10363,"o":76.82,"t":"2024-12-24T05:00:00Z","v":545511,"vw":77.189358},{"c":77.24,"h":77.5,"l":76.7301,"n":16192,"o":76.82,"t":"2024-12-26T05:00:00Z","v":973570,"vw":77.237633},{"c":76.63,"h":77.5679,"l":76.16,"n":25119,"o":76.75,"t":"2024-12-27T05:00:00Z","v":1390162,"vw":76.641656},{"c":75.95,"h":76.3417,"l":75.458,"n":21830,"o":76.03,"t":"2024-12-30T05:00:00Z","v":1479719,"vw":75.981799},{"c":76.25,"h":76.64,"l":75.79,"n":21538,"o":76.19,"t":"2024-12-31T05:00:00Z","v":1254748,"vw":76.187348},{"c":75.43,"h":76.88,"l":75.39,"n":32685,"o":76.65,"t":"2025-01-02T05:00:00Z","v":2192222,"vw":75.760507},{"c":74.75,"h":75.785,"l":74.38,"n":29315,"o":75.73,"t":"2025-01-03T05:00:00Z","v":2511410,"vw":74.833565},{"c":75.26,"h":76.16,"l":74.76,"n":32458,"o":75.28,"t":"2025-01-06T05:00:00Z","v":2809041,"vw":75.147348},{"c":75.08,"h":76.23,"l":74.6,"n":33562,"o":75.5,"t":"2025-01-07T05:00:00Z","v":2585210,"vw":75.187189},{"c":74.45,"h":74.83,"l":73.91,"n":30426,"o":74.81,"t":"2025-01-08T05:00:00Z","v":2298267,"vw":74.31984},{"c":72.7,"h":73.85,"l":72.43,"n":38747,"o":73.64,"t":"2025-01-10T05:00:00Z","v":2879160,"vw":72.777762},{"c":74.43,"h":74.45,"l":72.4,"n":25872,"o":72.78,"t":"2025-01-13T05:00:00Z","v":2302484,"vw":74.097831},{"c":75.28,"h":75.74,"l":74.25,"n":29111,"o":74.795,"t":"2025-01-14T05:00:00Z","v":2899807,"vw":75.021926},{"c":76.24,"h":76.77,"l":75.8,"n":27141,"o":76.4,"t":"2025-01-15T05:00:00Z","v":1981267,"vw":76.283153},{"c":76.66,"h":76.69,"l":75.08,"n":33510,"o":76.5,"t":"2025-01-16T05:00:00Z","v":2322694,"vw":76.235771},{"c":77.47,"h":78.335,"l":77.09,"n":38805,"o":77.26,"t":"2025-01-17T05:00:00Z","v":3241467,"vw":77.670984},{"c":78.46,"h":78.72,"l":77.95,"n":26610,"o":78.04,"t":"2025-01-21T05:00:00Z","v":1860206,"vw":78.415375},{"c":77.62,"h":78.61,"l":77.53,"n":24065,"o":78.24,"t":"2025-01-22T05:00:00Z","v":1599353,"vw":77.924383},{"c":78.21,"h":78.22,"l":77.4236,"n":24547,"o":77.72,"t":"2025-01-23T05:00:00Z","v":1559554,"vw":78.061964},{"c":77.36,"h":78.49,"l":77.15,"n":23293,"o":78.43,"t":"2025-01-24T05:00:00Z","v":1581996,"vw":77.47691},{"c":76.66,"h":77.38,"l":75.15,"n":37180,"o":77,"t":"2025-01-27T05:00:00Z","v":3105526,"vw":76.244767},{"c":76.33,"h":76.8,"l":76,"n":26030,"o":76.57,"t":"2025-01-28T05:00:00Z","v":1629439,"vw":76.325733},{"c":76.48,"h":77.01,"l":75.8552,"n":22033,"o":76.09,"t":"2025-01-29T05:00:00Z","v":1650534,"vw":76.504599},{"c":76.66,"h":76.84,"l":75.96,"n":30955,"o":76.54,"t":"2025-01-30T05:00:00Z","v":2303922,"vw":76.542497},{"c":76.8,"h":77.03,"l":76.25,"n":28242,"o":76.47,"t":"2025-01-31T05:00:00Z","v":2729564,"vw":76.735558},{"c":76.08,"h":76.43,"l":74.22,"n":28037,"o":75.37,"t":"2025-02-03T05:00:00Z","v":2453232,"vw":75.961125},{"c":77,"h":77.17,"l":76.28,"n":28231,"o":76.94,"t":"2025-02-04T05:00:00Z","v":2136469,"vw":76.963507},{"c":77.11,"h":77.55,"l":76.34,"n":29096,"o":76.91,"t":"2025-02-05T05:00:00Z","v":2676825,"vw":77.086245},{"c":77.48,"h":77.61,"l":76.91,"n":28632,"o":77.5,"t":"2025-02-06T05:00:00Z","v":2321043,"vw":77.32627},{"c":75.78,"h":77.5,"l":75.43,"n":29354,"o":77.3,"t":"2025-02-07T05:00:00Z","v":1829273,"vw":75.90314},{"c":76.26,"h":76.32,"l":75.12,"n":36571,"o":76.205,"t":"2025-02-10T05:00:00Z","v":2829298,"vw":75.982858},{"c":81.48,"h":83.01,"l":79.4,"n":78091,"o":79.76,"t":"2025-02-11T05:00:00Z","v":6366626,"vw":81.532397},{"c":81.76,"h":82.26,"l":79.91,"n":40669,"o":80.49,"t":"2025-02-12T05:00:00Z","v":2632037,"vw":81.529009},{"c":84.05,"h":84.34,"l":82,"n":38144,"o":83,"t":"2025-02-13T05:00:00Z","v":3593161,"vw":83.65072},{"c":83.25,"h":85,"l":83.22,"n":33899,"o":84.465,"t":"2025-02-14T05:00:00Z","v":2916116,"vw":84.026914},{"c":84.32,"h":84.82,"l":83.44,"n":29570,"o":83.67,"t":"2025-02-18T05:00:00Z","v":3070640,"vw":84.4319},{"c":82.42,"h":83.19,"l":82.19,"n":33474,"o":82.93,"t":"2025-02-19T05:00:00Z","v":3354232,"vw":82.565908},{"c":82.85,"h":82.94,"l":81.98,"n":25179,"o":82.4,"t":"2025-02-20T05:00:00Z","v":1642551,"vw":82.660071},{"c":81.65,"h":83.18,"l":81.53,"n":26464,"o":83.09,"t":"2025-02-21T05:00:00Z","v":2763103,"vw":81.909392},{"c":81.82,"h":82.4,"l":81.295,"n":28494,"o":81.93,"t":"2025-02-24T05:00:00Z","v":2192493,"vw":81.934953},{"c":81.88,"h":82.75,"l":81.36,"n":31355,"o":82.39,"t":"2025-02-25T05:00:00Z","v":2370734,"vw":81.845355},{"c":81.45,"h":82.4599,"l":81.38,"n":21607,"o":81.95,"t":"2025-02-26T05:00:00Z","v":1407415,"vw":81.684466},{"c":80.92,"h":82.45,"l":80.85,"n":23618,"o":81.43,"t":"2025-02-27T05:00:00Z","v":1840234,"vw":81.324788},{"c":81.77,"h":81.82,"l":80.52,"n":32549,"o":81.44,"t":"2025-02-28T05:00:00Z","v":4915462,"vw":81.551527},{"c":78.83,"h":82.4,"l":78.5,"n":34451,"o":82.15,"t":"2025-03-03T05:00:00Z","v":2513373,"vw":79.440138},{"c":77.69,"h":79.075,"l":77.265,"n":32609,"o":78.83,"t":"2025-03-04T05:00:00Z","v":2603874,"vw":77.970397},{"c":79.48,"h":79.81,"l":78.1651,"n":25341,"o":78.33,"t":"2025-03-05T05:00:00Z","v":2163700,"vw":79.292165},{"c":78.76,"h":79.57,"l":78.38,"n":24198,"o":79.19,"t":"2025-03-06T05:00:00Z","v":1781665,"vw":78.834034},{"c":78.15,"h":78.93,"l":76.88,"n":32209,"o":78.34,"t":"2025-03-07T05:00:00Z","v":2160698,"vw":77.976739},{"c":76.83,"h":78.78,"l":76.42,"n":31182,"o":77.57,"t":"2025-03-10T04:00:00Z","v":2056490,"vw":77.316809},{"c":76.32,"h":77.18,"l":75.83,"n":38402,"o":77.03,"t":"2025-03-11T04:00:00Z","v":3897629,"vw":76.410662},{"c":75.5,"h":77.09,"l":75.45,"n":31733,"o":77.055,"t":"2025-03-12T04:00:00Z","v":1983591,"vw":76.066887},{"c":74.91,"h":76.25,"l":74.05,"n":34373,"o":75.16,"t":"2025-03-13T04:00:00Z","v":2596299,"vw":74.860553},{"c":77.09,"h":77.365,"l":75.5,"n":41479,"o":76.04,"t":"2025-03-14T04:00:00Z","v":3614521,"vw":76.827245},{"c":77.7,"h":78.1,"l":77.04,"n":29619,"o":77.1,"t":"2025-03-17T04:00:00Z","v":2068513,"vw":77.680689},{"c":77.12,"h":77.76,"l":76.76,"n":25892,"o":77.72,"t":"2025-03-18T04:00:00Z","v":2411905,"vw":77.214751},{"c":77.57,"h":78.01,"l":76.93,"n":24964,"o":77.12,"t":"2025-03-19T04:00:00Z","v":1734721,"vw":77.538815},{"c":76.93,"h":77.56,"l":76.65,"n":25408,"o":76.97,"t":"2025-03-20T04:00:00Z","v":2964342,"vw":76.964186},{"c":75.17,"h":76.49,"l":74.66,"n":28328,"o":76.49,"t":"2025-03-21T04:00:00Z","v":4412901,"vw":75.324266},{"c":77.07,"h":77.54,"l":76.025,"n":29473,"o":76.025,"t":"2025-03-24T04:00:00Z","v":2069716,"vw":77.085206},{"c":76.45,"h":77.22,"l":76.1,"n":23945,"o":77,"t":"2025-03-25T04:00:00Z","v":1896317,"vw":76.574447},{"c":76.49,"h":77.48,"l":76.3015,"n":22846,"o":76.62,"t":"2025-03-26T04:00:00Z","v":1195262,"vw":76.672253},{"c":75.96,"h":76.36,"l":75.5242,"n":26503,"o":75.96,"t":"2025-03-27T04:00:00Z","v":1633235,"vw":75.952155},{"c":74.03,"h":76,"l":73.78,"n":31686,"o":75.79,"t":"2025-03-28T04:00:00Z","v":3562550,"vw":74.598815},{"c":74.68,"h":75.19,"l":72.88,"n":35436,"o":73.53,"t":"2025-03-31T04:00:00Z","v":2924768,"vw":74.442001},{"c":74.88,"h":75.5294,"l":73.77,"n":38558,"o":74.57,"t":"2025-04-01T04:00:00Z","v":2442850,"vw":74.841678},{"c":75.25,"h":75.89,"l":74.21,"n":30042,"o":74.21,"t":"2025-04-02T04:00:00Z","v":1864336,"vw":75.181421},{"c":67.78,"h":72.5,"l":67.21,"n":54370,"o":72.5,"t":"2025-04-03T04:00:00Z","v":4637179,"vw":68.467438},{"c":59.14,"h":61.38,"l":56.18,"n":147032,"o":59.91,"t":"2025-04-04T04:00:00Z","v":11816840,"vw":59.331581},{"c":57.78,"h":60.35,"l":54.32,"n":82717,"o":56.83,"t":"2025-04-07T04:00:00Z","v":7601913,"vw":57.11381},{"c":55.13,"h":60.17,"l":54.05,"n":78381,"o":59.54,"t":"2025-04-08T04:00:00Z","v":7149618,"vw":56.461697},{"c":61.95,"h":62.545,"l":53.77,"n":73117,"o":54.28,"t":"2025-04-09T04:00:00Z","v":6508704,"vw":59.698233},{"c":57.66,"h":59.5,"l":55.82,"n":62113,"o":58.6,"t":"2025-04-10T04:00:00Z","v":5573325,"vw":57.674496},{"c":58.89,"h":59.1,"l":56.14,"n":49922,"o":57.24,"t":"2025-04-11T04:00:00Z","v":3790665,"vw":58.117429},{"c":60.97,"h":62.27,"l":59.22,"n":56436,"o":61.99,"t":"2025-04-14T04:00:00Z","v":4801260,"vw":60.586902},{"c":60.46,"h":61.01,"l":60.08,"n":32562,"o":60.36,"t":"2025-04-15T04:00:00Z","v":2539815,"vw":60.577222},{"c":59.25,"h":60.7991,"l":58.72,"n":38401,"o":60.33,"t":"2025-04-16T04:00:00Z","v":4069665,"vw":59.483815},{"c":60.14,"h":61.15,"l":59.69,"n":40523,"o":59.69,"t":"2025-04-17T04:00:00Z","v":2750065,"vw":60.438378},{"c":60.11,"h":60.355,"l":58.5,"n":38237,"o":59.48,"t":"2025-04-21T04:00:00Z","v":3914784,"vw":59.76227},{"c":61.84,"h":62.4,"l":60.885,"n":46008,"o":60.955,"t":"2025-04-22T04:00:00Z","v":3500732,"vw":61.728333},{"c":63.06,"h":65.88,"l":63,"n":55154,"o":63.67,"t":"2025-04-23T04:00:00Z","v":4489216,"vw":63.936691},{"c":66.05,"h":66.47,"l":63.51,"n":55858,"o":63.66,"t":"2025-04-24T04:00:00Z","v":4092644,"vw":65.753036},{"c":65.69,"h":66.25,"l":64.91,"n":35122,"o":65.3,"t":"2025-04-25T04:00:00Z","v":2412601,"vw":65.656371},{"c":65.67,"h":66.62,"l":64.88,"n":36318,"o":65.64,"t":"2025-04-28T04:00:00Z","v":2710345,"vw":65.570041},{"c":65.85,"h":66.17,"l":65.04,"n":31199,"o":65.68,"t":"2025-04-29T04:00:00Z","v":2191219,"vw":65.8088},{"c":65.99,"h":66.19,"l":63.945,"n":29626,"o":64.93,"t":"2025-04-30T04:00:00Z","v":2934724,"vw":65.573396},{"c":66.05,"h":67,"l":65.78,"n":48260,"o":66,"t":"2025-05-01T04:00:00Z","v":3948058,"vw":66.26563},{"c":67.25,"h":68.37,"l":65.78,"n":60990,"o":65.78,"t":"2025-05-02T04:00:00Z","v":4504564,"vw":67.358984},{"c":65.31,"h":66.98,"l":65.295,"n":37636,"o":66.78,"t":"2025-05-05T04:00:00Z","v":3361753,"vw":65.856021},{"c":65.04,"h":65.5824,"l":64.61,"n":28849,"o":64.65,"t":"2025-05-06T04:00:00Z","v":2094653,"vw":65.094149},{"c":64.56,"h":65.12,"l":64.09,"n":29639,"o":65.08,"t":"2025-05-07T04:00:00Z","v":1913164,"vw":64.596074},{"c":66.25,"h":67.253,"l":65.255,"n":37159,"o":65.52,"t":"2025-05-08T04:00:00Z","v":2605082,"vw":66.306286},{"c":66.77,"h":67.33,"l":66.5,"n":25825,"o":66.79,"t":"2025-05-09T04:00:00Z","v":1745625,"vw":66.807541},{"c":71.27,"h":72.61,"l":70.52,"n":78618,"o":70.76,"t":"2025-05-12T04:00:00Z","v":5772133,"vw":71.528464},{"c":70.61,"h":71.29,"l":70.42,"n":38422,"o":71.29,"t":"2025-05-13T04:00:00Z","v":2470814,"vw":70.70971},{"c":68.23,"h":70.47,"l":68.14,"n":59465,"o":70,"t":"2025-05-14T04:00:00Z","v":4263090,"vw":68.642971},{"c":68.18,"h":68.2,"l":67.17,"n":39134,"o":67.71,"t":"2025-05-15T04:00:00Z","v":2986962,"vw":67.912875},{"c":69.32,"h":69.35,"l":67.665,"n":34360,"o":68.07,"t":"2025-05-16T04:00:00Z","v":2957959,"vw":68.990849},{"c":68.92,"h":69,"l":67.92,"n":22821,"o":68.61,"t":"2025-05-19T04:00:00Z","v":1481907,"vw":68.79739},{"c":68.94,"h":69.3,"l":68.29,"n":26636,"o":68.56,"t":"2025-05-20T04:00:00Z","v":3648367,"vw":68.824078},{"c":67.91,"h":68.99,"l":67.56,"n":34327,"o":68.39,"t":"2025-05-21T04:00:00Z","v":4683351,"vw":68.084895},{"c":68.01,"h":68.33,"l":67.28,"n":23627,"o":67.56,"t":"2025-05-22T04:00:00Z","v":1670763,"vw":67.907946},{"c":67.65,"h":67.73,"l":66.56,"n":24120,"o":66.65,"t":"2025-05-23T04:00:00Z","v":1748465,"vw":67.394168},{"c":69.27,"h":69.3,"l":68.25,"n":30230,"o":68.49,"t":"2025-05-27T04:00:00Z","v":1919034,"vw":69.036511},{"c":68.09,"h":69.5,"l":67.83,"n":36084,"o":69.43,"t":"2025-05-28T04:00:00Z","v":3459561,"vw":68.323909},{"c":68.98,"h":69.1,"l":67.99,"n":40540,"o":68.6,"t":"2025-05-29T04:00:00Z","v":3833345,"vw":68.659552},{"c":66.8,"h":68.06,"l":66.33,"n":45991,"o":68.06,"t":"2025-05-30T04:00:00Z","v":4733040,"vw":67.011395},{"c":66.08,"h":66.86,"l":64.91,"n":43624,"o":66.72,"t":"2025-06-02T04:00:00Z","v":3538061,"vw":65.755889},{"c":67.44,"h":67.6,"l":65.31,"n":31775,"o":66.02,"t":"2025-06-03T04:00:00Z","v":3373618,"vw":67.221878},{"c":67.95,"h":68.12,"l":67.52,"n":25816,"o":67.57,"t":"2025-06-04T04:00:00Z","v":2031414,"vw":67.910718},{"c":67.41,"h":68.5,"l":67.27,"n":23871,"o":68.45,"t":"2025-06-05T04:00:00Z","v":1887885,"vw":67.606973},{"c":68.13,"h":68.74,"l":67.63,"n":26989,"o":68.03,"t":"2025-06-06T04:00:00Z","v":2760683,"vw":68.122538},{"c":68.58,"h":69.6899,"l":68.51,"n":37358,"o":68.9,"t":"2025-06-09T04:00:00Z","v":3878224,"vw":68.953532},{"c":70.15,"h":70.305,"l":68.76,"n":31984,"o":68.87,"t":"2025-06-10T04:00:00Z","v":2340329,"vw":69.810607},{"c":69.4,"h":70.5,"l":69.18,"n":25295,"o":70.375,"t":"2025-06-11T04:00:00Z","v":2252661,"vw":69.581642},{"c":68.44,"h":69.07,"l":68.24,"n":24795,"o":68.86,"t":"2025-06-12T04:00:00Z","v":1567030,"vw":68.53826},{"c":66.87,"h":68.195,"l":66.62,"n":29241,"o":67.26,"t":"2025-06-13T04:00:00Z","v":1789715,"vw":67.097641},{"c":67.98,"h":68.3,"l":67.43,"n":28939,"o":67.72,"t":"2025-06-16T04:00:00Z","v":1605956,"vw":67.924105},{"c":67.14,"h":68.07,"l":66.9,"n":35530,"o":67.55,"t":"2025-06-17T04:00:00Z","v":2977346,"vw":67.254915},{"c":66.86,"h":67.58,"l":66.77,"n":27069,"o":67.17,"t":"2025-06-18T04:00:00Z","v":1770443,"vw":67.096288},{"c":66.18,"h":68.06,"l":66.13,"n":38450,"o":67.94,"t":"2025-06-20T04:00:00Z","v":6309799,"vw":66.506181},{"c":67,"h":67.05,"l":65.6,"n":23436,"o":66.05,"t":"2025-06-23T04:00:00Z","v":1428239,"vw":66.669813},{"c":68.21,"h":68.35,"l":67.095,"n":26954,"o":67.54,"t":"2025-06-24T04:00:00Z","v":1972320,"vw":68.094946},{"c":67.99,"h":68.31,"l":67.5211,"n":23601,"o":67.76,"t":"2025-06-25T04:00:00Z","v":1493893,"vw":67.963205},{"c":69.28,"h":69.49,"l":68.43,"n":34070,"o":68.6,"t":"2025-06-26T04:00:00Z","v":2206567,"vw":69.230938},{"c":68.88,"h":69.81,"l":68.34,"n":28787,"o":69.31,"t":"2025-06-27T04:00:00Z","v":2592039,"vw":68.917171},{"c":68.59,"h":68.815,"l":67.73,"n":22745,"o":68.61,"t":"2025-06-30T04:00:00Z","v":1606423,"vw":68.526898},{"c":71.45,"h":72.08,"l":68.35,"n":45414,"o":68.63,"t":"2025-07-01T04:00:00Z","v":2970532,"vw":71.23691},{"c":72.95,"h":73.03,"l":71.3,"n":36410,"o":71.89,"t":"2025-07-02T04:00:00Z","v":2693227,"vw":72.603639},{"c":73.72,"h":74.37,"l":73.165,"n":31736,"o":74.09,"t":"2025-07-03T04:00:00Z","v":2263915,"vw":73.833886},{"c":72.98,"h":74.415,"l":72.89,"n":45871,"o":73.21,"t":"2025-07-07T04:00:00Z","v":3683730,"vw":73.373906},{"c":74.47,"h":75.495,"l":73.44,"n":43623,"o":73.44,"t":"2025-07-08T04:00:00Z","v":3495109,"vw":74.591136},{"c":75.54,"h":75.74,"l":74.21,"n":37304,"o":75.33,"t":"2025-07-09T04:00:00Z","v":2508495,"vw":75.292106},{"c":76.13,"h":76.78,"l":75.01,"n":30231,"o":75.55,"t":"2025-07-10T04:00:00Z","v":2067811,"vw":76.1675},{"c":75.49,"h":75.9,"l":74.48,"n":27672,"o":75.41,"t":"2025-07-11T04:00:00Z","v":1850935,"vw":75.448684},{"c":74.86,"h":75.3175,"l":74.08,"n":37409,"o":75.08,"t":"2025-07-14T04:00:00Z","v":3136782,"vw":74.651015},{"c":74.08,"h":75.9,"l":74.03,"n":29716,"o":75.8,"t":"2025-07-15T04:00:00Z","v":2099959,"vw":74.531876},{"c":73.95,"h":74.395,"l":72.67,"n":31514,"o":74.395,"t":"2025-07-16T04:00:00Z","v":1824228,"vw":73.709479},{"c":74.45,"h":74.87,"l":73.74,"n":24798,"o":73.97,"t":"2025-07-17T04:00:00Z","v":1749980,"vw":74.450221},{"c":75.55,"h":75.73,"l":74.2,"n":46299,"o":75.19,"t":"2025-07-18T04:00:00Z","v":3449082,"vw":75.181518},{"c":75.95,"h":76.99,"l":75.7,"n":33695,"o":76.24,"t":"2025-07-21T04:00:00Z","v":2328201,"vw":76.288414},{"c":77.54,"h":77.67,"l":75.7,"n":41611,"o":76.66,"t":"2025-07-22T04:00:00Z","v":3062320,"vw":77.133645},{"c":76.58,"h":78.12,"l":76.3,"n":46813,"o":78.12,"t":"2025-07-23T04:00:00Z","v":3143573,"vw":76.731594},{"c":74.8,"h":75.865,"l":74.37,"n":43289,"o":75.75,"t":"2025-07-24T04:00:00Z","v":3103805,"vw":74.943345},{"c":75.77,"h":75.85,"l":74.34,"n":31902,"o":74.87,"t":"2025-07-25T04:00:00Z","v":2233161,"vw":75.298471},{"c":75.06,"h":75.82,"l":74.685,"n":28754,"o":75.82,"t":"2025-07-28T04:00:00Z","v":1623176,"vw":75.044807},{"c":74.3,"h":75.405,"l":74.2,"n":28585,"o":75.36,"t":"2025-07-29T04:00:00Z","v":1961672,"vw":74.504565},{"c":72.2,"h":74.35,"l":71.674,"n":41311,"o":74.06,"t":"2025-07-30T04:00:00Z","v":3361289,"vw":72.874122},{"c":71.9,"h":72.46,"l":71.25,"n":42036,"o":71.685,"t":"2025-07-31T04:00:00Z","v":3307350,"vw":71.958656},{"c":69.94,"h":70.75,"l":68.98,"n":59753,"o":70.49,"t":"2025-08-01T04:00:00Z","v":4241848,"vw":69.726036},{"c":70.91,"h":70.93,"l":69.945,"n":53805,"o":70.46,"t":"2025-08-04T04:00:00Z","v":4165094,"vw":70.640276},{"c":72.6,"h":75.995,"l":71.03,"n":90179,"o":75.72,"t":"2025-08-05T04:00:00Z","v":9502958,"vw":72.682428},{"c":70.8,"h":73.84,"l":70.47,"n":62096,"o":73.385,"t":"2025-08-06T04:00:00Z","v":4407563,"vw":71.15923},{"c":70.88,"h":72.3,"l":70.08,"n":43385,"o":71.93,"t":"2025-08-07T04:00:00Z","v":3200199,"vw":70.869175},{"c":70.47,"h":71.12,"l":69.85,"n":43244,"o":71.09,"t":"2025-08-08T04:00:00Z","v":3004995,"vw":70.307805},{"c":69.9,"h":70.96,"l":69.52,"n":42019,"o":70.68,"t":"2025-08-11T04:00:00Z","v":3754313,"vw":70.006477},{"c":71.93,"h":72.22,"l":69.895,"n":40497,"o":70.435,"t":"2025-08-12T04:00:00Z","v":3126616,"vw":71.635985},{"c":73.99,"h":74.07,"l":72.06,"n":35975,"o":72.51,"t":"2025-08-13T04:00:00Z","v":2587766,"vw":73.479407},{"c":73.62,"h":73.75,"l":72.43,"n":29982,"o":73.115,"t":"2025-08-14T04:00:00Z","v":1723166,"vw":73.331467},{"c":73.08,"h":74.355,"l":72.98,"n":29714,"o":74.03,"t":"2025-08-15T04:00:00Z","v":2299764,"vw":73.352183},{"c":73.19,"h":73.75,"l":72.8,"n":23454,"o":73.13,"t":"2025-08-18T04:00:00Z","v":2102719,"vw":73.235194},{"c":73.78,"h":74.32,"l":73.275,"n":28191,"o":73.52,"t":"2025-08-19T04:00:00Z","v":1798445,"vw":73.759396},{"c":74.48,"h":75.21,"l":73.56,"n":46227,"o":73.67,"t":"2025-08-20T04:00:00Z","v":2870243,"vw":74.634609},{"c":74.55,"h":74.62,"l":73.67,"n":31623,"o":73.91,"t":"2025-08-21T04:00:00Z","v":2220959,"vw":74.318073},{"c":77.32,"h":77.52,"l":74.955,"n":34692,"o":75.04,"t":"2025-08-22T04:00:00Z","v":2188337,"vw":77.100395},{"c":76.96,"h":77.49,"l":76.72,"n":31416,"o":77,"t":"2025-08-25T04:00:00Z","v":2327628,"vw":77.000008},{"c":77.3,"h":77.455,"l":76.615,"n":25348,"o":76.83,"t":"2025-08-26T04:00:00Z","v":1895367,"vw":77.203048},{"c":77.83,"h":78.04,"l":76.9716,"n":28969,"o":77.09,"t":"2025-08-27T04:00:00Z","v":1607024,"vw":77.752534},{"c":77.63,"h":78.35,"l":76.92,"n":33999,"o":78.13,"t":"2025-08-28T04:00:00Z","v":3076881,"vw":77.551446},{"c":76.92,"h":78.02,"l":76.91,"n":41824,"o":77.36,"t":"2025-08-29T04:00:00Z","v":2674411,"vw":77.141118},{"c":75.79,"h":76,"l":74.87,"n":38219,"o":75.805,"t":"2025-09-02T04:00:00Z","v":2591897,"vw":75.621735},{"c":75.57,"h":76.1,"l":75.19,"n":34353,"o":75.45,"t":"2025-09-03T04:00:00Z","v":2073104,"vw":75.557291},{"c":77.15,"h":77.25,"l":74.88,"n":46940,"o":75.4,"t":"2025-09-04T04:00:00Z","v":3378900,"vw":76.23076},{"c":77.82,"h":78.53,"l":76.94,"n":46201,"o":77.25,"t":"2025-09-05T04:00:00Z","v":3374871,"vw":77.732969},{"c":77.74,"h":77.825,"l":76.22,"n":43364,"o":77.56,"t":"2025-09-08T04:00:00Z","v":2919068,"vw":77.189491},{"c":76.75,"h":77.63,"l":76.48,"n":32450,"o":77.59,"t":"2025-09-09T04:00:00Z","v":1922907,"vw":76.752837},{"c":76.1,"h":77.14,"l":75.875,"n":27625,"o":76.39,"t":"2025-09-10T04:00:00Z","v":1871557,"vw":76.340238},{"c":77.99,"h":78.075,"l":75.99,"n":40318,"o":76.32,"t":"2025-09-11T04:00:00Z","v":2584958,"vw":77.658829},{"c":77.29,"h":78.84,"l":77.02,"n":28305,"o":77.57,"t":"2025-09-12T04:00:00Z","v":1717181,"vw":77.411552},{"c":77.11,"h":78.21,"l":76.94,"n":38264,"o":77.81,"t":"2025-09-15T04:00:00Z","v":3133569,"vw":77.295678},{"c":77.17,"h":77.69,"l":76.7026,"n":36967,"o":77.31,"t":"2025-09-16T04:00:00Z","v":2369686,"vw":77.129915},{"c":76.78,"h":78.88,"l":76.51,"n":43402,"o":77.31,"t":"2025-09-17T04:00:00Z","v":3779769,"vw":77.159646},{"c":78.1,"h":78.42,"l":76.17,"n":47888,"o":76.94,"t":"2025-09-18T04:00:00Z","v":3407960,"vw":77.881225},{"c":78.1,"h":78.4,"l":77.06,"n":54173,"o":78.23,"t":"2025-09-19T04:00:00Z","v":6643598,"vw":77.995071},{"c":78.26,"h":79.42,"l":77.24,"n":59152,"o":77.92,"t":"2025-09-22T04:00:00Z","v":4732419,"vw":78.510844},{"c":77.47,"h":79.2,"l":77.44,"n":44974,"o":78.58,"t":"2025-09-23T04:00:00Z","v":4703880,"vw":77.905778},{"c":75.81,"h":78.135,"l":75.19,"n":47318,"o":77.52,"t":"2025-09-24T04:00:00Z","v":3453755,"vw":76.056725},{"c":74.55,"h":75.89,"l":74.26,"n":42084,"o":75.65,"t":"2025-09-25T04:00:00Z","v":2392252,"vw":74.759962},{"c":76.18,"h":76.51,"l":74.9735,"n":36760,"o":75.16,"t":"2025-09-26T04:00:00Z","v":2716879,"vw":75.937934},{"c":77.04,"h":77.455,"l":76.025,"n":38934,"o":76.94,"t":"2025-09-29T04:00:00Z","v":3018790,"vw":76.911944},{"c":77.9,"h":77.93,"l":76.63,"n":43468,"o":76.8,"t":"2025-09-30T04:00:00Z","v":3579547,"vw":77.605777},{"c":78.22,"h":78.73,"l":77.455,"n":39201,"o":77.47,"t":"2025-10-01T04:00:00Z","v":2792237,"vw":78.150064},{"c":80.99,"h":81.05,"l":78.25,"n":59536,"o":78.3,"t":"2025-10-02T04:00:00Z","v":4218612,"vw":80.367165},{"c":79.72,"h":81.79,"l":79.665,"n":50057,"o":81.175,"t":"2025-10-03T04:00:00Z","v":3972239,"vw":80.159865},{"c":80.82,"h":81.97,"l":79.95,"n":38280,"o":80.08,"t":"2025-10-06T04:00:00Z","v":3182234,"vw":80.941653},{"c":78.88,"h":81.25,"l":78.4883,"n":36494,"o":80.95,"t":"2025-10-07T04:00:00Z","v":2603505,"vw":79.129612},{"c":78.37,"h":79.52,"l":78.26,"n":29842,"o":79.08,"t":"2025-10-08T04:00:00Z","v":1912042,"vw":78.637385},{"c":77.84,"h":79.3,"l":77.51,"n":32927,"o":78.73,"t":"2025-10-09T04:00:00Z","v":2416442,"vw":78.106599},{"c":73.7,"h":78.87,"l":73.68,"n":62409,"o":78.12,"t":"2025-10-10T04:00:00Z","v":4294709,"vw":75.035749},{"c":75.95,"h":76.8799,"l":74.74,"n":34627,"o":74.74,"t":"2025-10-13T04:00:00Z","v":2795854,"vw":76.066302},{"c":77.58,"h":77.84,"l":74.65,"n":39991,"o":74.73,"t":"2025-10-14T04:00:00Z","v":2743682,"vw":77.106187},{"c":78.53,"h":79.65,"l":77.86,"n":39056,"o":78.27,"t":"2025-10-15T04:00:00Z","v":3184147,"vw":78.598712},{"c":78.13,"h":79.075,"l":77.55,"n":40785,"o":79,"t":"2025-10-16T04:00:00Z","v":3280236,"vw":78.197114},{"c":79.57,"h":80.12,"l":78.28,"n":52451,"o":78.4,"t":"2025-10-17T04:00:00Z","v":3728741,"vw":79.452267},{"c":80.95,"h":81.04,"l":80,"n":35986,"o":80.12,"t":"2025-10-20T04:00:00Z","v":3045377,"vw":80.687119},{"c":81.13,"h":81.82,"l":80.85,"n":32249,"o":81,"t":"2025-10-21T04:00:00Z","v":2242054,"vw":81.252226},{"c":79.71,"h":81.0675,"l":79.03,"n":34013,"o":80.71,"t":"2025-10-22T04:00:00Z","v":1994245,"vw":79.82053},{"c":81.29,"h":81.73,"l":80.21,"n":31110,"o":80.445,"t":"2025-10-23T04:00:00Z","v":1908866,"vw":81.15787},{"c":81.01,"h":82.1,"l":80.83,"n":29771,"o":81.9,"t":"2025-10-24T04:00:00Z","v":1752340,"vw":81.150797},{"c":81.38,"h":82.43,"l":80.8201,"n":43536,"o":81.15,"t":"2025-10-27T04:00:00Z","v":3083724,"vw":81.509826},{"c":81.9,"h":83.17,"l":81.18,"n":56242,"o":81.45,"t":"2025-10-28T04:00:00Z","v":3780815,"vw":82.219046},{"c":82.16,"h":83.4,"l":81.53,"n":44247,"o":81.53,"t":"2025-10-29T04:00:00Z","v":3424160,"vw":82.491184},{"c":81.47,"h":82.37,"l":80.57,"n":50653,"o":81.265,"t":"2025-10-30T04:00:00Z","v":3467909,"vw":81.658659},{"c":81.65,"h":83.13,"l":81.07,"n":58917,"o":81.375,"t":"2025-10-31T04:00:00Z","v":4005314,"vw":81.807149},{"c":34.69,"h":34.895,"l":33.335,"n":137299,"o":33.69,"t":"2025-11-03T05:00:00Z","v":20503337,"vw":34.511403},{"c":37.76,"h":37.96,"l":34.08,"n":183131,"o":34.24,"t":"2025-11-04T05:00:00Z","v":21785539,"vw":36.995041},{"c":39.63,"h":39.86,"l":37.95,"n":149408,"o":38.075,"t":"2025-11-05T05:00:00Z","v":15789100,"vw":39.328568},{"c":39.15,"h":40.11,"l":38.88,"n":108397,"o":39.25,"t":"2025-11-06T05:00:00Z","v":11076507,"vw":39.270451},{"c":39.8,"h":39.95,"l":38.51,"n":79717,"o":38.99,"t":"2025-11-07T05:00:00Z","v":7328758,"vw":39.608578},{"c":40.24,"h":40.4,"l":39.38,"n":64646,"o":40,"t":"2025-11-10T05:00:00Z","v":6702596,"vw":40.102713},{"c":40.4,"h":40.795,"l":40.17,"n":53286,"o":40.32,"t":"2025-11-11T05:00:00Z","v":7029139,"vw":40.477813},{"c":40.79,"h":41.23,"l":40.54,"n":54801,"o":40.54,"t":"2025-11-12T05:00:00Z","v":5748292,"vw":40.84808},{"c":40.6,"h":41.18,"l":40.37,"n":62036,"o":40.79,"t":"2025-11-13T05:00:00Z","v":5385350,"vw":40.715464},{"c":39.71,"h":40.53,"l":39.63,"n":63591,"o":40.02,"t":"2025-11-14T05:00:00Z","v":6756281,"vw":39.962104},{"c":38.65,"h":39.87,"l":38.45,"n":57041,"o":39.66,"t":"2025-11-17T05:00:00Z","v":4444392,"vw":38.941301},{"c":38.7,"h":39.165,"l":38.14,"n":62274,"o":38.435,"t":"2025-11-18T05:00:00Z","v":5953543,"vw":38.714632},{"c":37.88,"h":38.9,"l":37.48,"n":74311,"o":38.81,"t":"2025-11-19T05:00:00Z","v":6045804,"vw":37.955871},{"c":37.12,"h":38.46,"l":37.05,"n":67301,"o":38.41,"t":"2025-11-20T05:00:00Z","v":7007172,"vw":37.445797},{"c":38.54,"h":38.85,"l":37.25,"n":56926,"o":37.29,"t":"2025-11-21T05:00:00Z","v":4790725,"vw":38.35771},{"c":38.47,"h":38.89,"l":38.22,"n":60654,"o":38.61,"t":"2025-11-24T05:00:00Z","v":7982846,"vw":38.525226},{"c":38.78,"h":39.07,"l":38.23,"n":57915,"o":38.59,"t":"2025-11-25T05:00:00Z","v":6434190,"vw":38.783685},{"c":39.44,"h":39.56,"l":38.78,"n":43124,"o":38.82,"t":"2025-11-26T05:00:00Z","v":4048519,"vw":39.379008},{"c":39.77,"h":39.83,"l":39.32,"n":25003,"o":39.42,"t":"2025-11-28T05:00:00Z","v":2285691,"vw":39.673813},{"c":39.91,"h":40.48,"l":38.93,"n":51402,"o":39.35,"t":"2025-12-01T05:00:00Z","v":6015208,"vw":39.957709},{"c":39.52,"h":40.28,"l":39.32,"n":52601,"o":40.07,"t":"2025-12-02T05:00:00Z","v":4232465,"vw":39.662394},{"c":39.66,"h":40.1,"l":39.43,"n":48842,"o":39.66,"t":"2025-12-03T05:00:00Z","v":4024550,"vw":39.791733},{"c":39.82,"h":40.31,"l":39.55,"n":59919,"o":39.61,"t":"2025-12-04T05:00:00Z","v":4185731,"vw":39.892324},{"c":40.51,"h":40.77,"l":39.81,"n":58521,"o":39.9,"t":"2025-12-05T05:00:00Z","v":4490858,"vw":40.515147},{"c":40.58,"h":40.89,"l":40.34,"n":53626,"o":40.535,"t":"2025-12-08T05:00:00Z","v":4422274,"vw":40.590554},{"c":40.61,"h":41.13,"l":40.35,"n":48052,"o":40.42,"t":"2025-12-09T05:00:00Z","v":3676865,"vw":40.762022},{"c":40.96,"h":41.265,"l":40.57,"n":51926,"o":40.61,"t":"2025-12-10T05:00:00Z","v":4793941,"vw":40.914993},{"c":41.49,"h":41.8,"l":40.87,"n":47521,"o":40.91,"t":"2025-12-11T05:00:00Z","v":3185216,"vw":41.500881},{"c":40.93,"h":41.83,"l":40.805,"n":52000,"o":41.6,"t":"2025-12-12T05:00:00Z","v":4824178,"vw":41.020008},{"c":40.61,"h":41.49,"l":40.36,"n":55430,"o":41.3,"t":"2025-12-15T05:00:00Z","v":5956848,"vw":40.641713},{"c":40.45,"h":40.84,"l":40.195,"n":52272,"o":40.63,"t":"2025-12-16T05:00:00Z","v":5404051,"vw":40.488412},{"c":40.6,"h":40.98,"l":40.23,"n":47890,"o":40.44,"t":"2025-12-17T05:00:00Z","v":4669501,"vw":40.630667},{"c":40.51,"h":40.995,"l":40.46,"n":41110,"o":40.85,"t":"2025-12-18T05:00:00Z","v":5544903,"vw":40.59938},{"c":41.26,"h":41.47,"l":40.63,"n":55557,"o":40.855,"t":"2025-12-19T05:00:00Z","v":14466558,"vw":41.171314},{"c":41.48,"h":41.85,"l":41.19,"n":43028,"o":41.51,"t":"2025-12-22T05:00:00Z","v":3866536,"vw":41.470282},{"c":41.04,"h":41.47,"l":40.99,"n":49945,"o":41.39,"t":"2025-12-23T05:00:00Z","v":6847722,"vw":41.148654},{"c":41.07,"h":41.2,"l":40.78,"n":27137,"o":41.2,"t":"2025-12-24T05:00:00Z","v":1918732,"vw":41.004987},{"c":41.26,"h":41.31,"l":40.91,"n":34287,"o":41.06,"t":"2025-12-26T05:00:00Z","v":2614773,"vw":41.12123},{"c":40.89,"h":41.23,"l":40.578,"n":47624,"o":41.19,"t":"2025-12-29T05:00:00Z","v":3668338,"vw":40.812706},{"c":40.68,"h":41.01,"l":40.53,"n":39168,"o":40.92,"t":"2025-12-30T05:00:00Z","v":3068563,"vw":40.709962},{"c":40.2,"h":40.63,"l":40.175,"n":36925,"o":40.61,"t":"2025-12-31T05:00:00Z","v":3035678,"vw":40.322887},{"c":40.87,"h":40.89,"l":40.19,"n":51620,"o":40.44,"t":"2026-01-02T05:00:00Z","v":4140280,"vw":40.719967},{"c":42.01,"h":42.17,"l":40.675,"n":56601,"o":40.71,"t":"2026-01-05T05:00:00Z","v":5223493,"vw":41.889063},{"c":43.44,"h":43.69,"l":41.72,"n":66182,"o":41.92,"t":"2026-01-06T05:00:00Z","v":5989147,"vw":43.271333},{"c":43.23,"h":43.48,"l":42.6,"n":46077,"o":43.45,"t":"2026-01-07T05:00:00Z","v":4091069,"vw":43.059253},{"c":43.4,"h":43.94,"l":42.99,"n":50888,"o":43.21,"t":"2026-01-08T05:00:00Z","v":4380464,"vw":43.584663},{"c":43.81,"h":44.15,"l":43.46,"n":42371,"o":43.68,"t":"2026-01-09T05:00:00Z","v":2851154,"vw":43.818476},{"c":43.43,"h":44,"l":43.26,"n":50228,"o":43.89,"t":"2026-01-12T05:00:00Z","v":4130864,"vw":43.543524},{"c":43.79,"h":44.05,"l":43.21,"n":61534,"o":43.51,"t":"2026-01-13T05:00:00Z","v":4235940,"vw":43.638101},{"c":42.89,"h":44.17,"l":42.44,"n":119683,"o":43.94,"t":"2026-01-14T05:00:00Z","v":13224391,"vw":42.905067},{"c":43.39,"h":43.935,"l":43.045,"n":64453,"o":43.21,"t":"2026-01-15T05:00:00Z","v":5086901,"vw":43.528914},{"c":42.86,"h":43.6381,"l":42.82,"n":49579,"o":43.43,"t":"2026-01-16T05:00:00Z","v":4374942,"vw":43.036783},{"c":42.28,"h":42.58,"l":41.85,"n":60234,"o":42.28,"t":"2026-01-20T05:00:00Z","v":4848862,"vw":42.183513},{"c":43.38,"h":43.6,"l":42.68,"n":50044,"o":42.87,"t":"2026-01-21T05:00:00Z","v":4423131,"vw":43.237747},{"c":43.79,"h":44.96,"l":43.6,"n":61421,"o":43.7,"t":"2026-01-22T05:00:00Z","v":8014108,"vw":44.406043},{"c":44.14,"h":44.47,"l":43.5,"n":58604,"o":43.77,"t":"2026-01-23T05:00:00Z","v":5784719,"vw":44.070492},{"c":44.2,"h":44.62,"l":44.095,"n":43627,"o":44.32,"t":"2026-01-26T05:00:00Z","v":3173034,"vw":44.304189},{"c":44.61,"h":44.83,"l":44.08,"n":38010,"o":44.2,"t":"2026-01-27T05:00:00Z","v":3093453,"vw":44.629807},{"c":44.63,"h":45.01,"l":44.16,"n":46424,"o":44.72,"t":"2026-01-28T05:00:00Z","v":3382954,"vw":44.563306},{"c":44.6,"h":45.07,"l":43.83,"n":42640,"o":44.71,"t":"2026-01-29T05:00:00Z","v":2680240,"vw":44.479658},{"c":43.92,"h":44.355,"l":43.09,"n":55589,"o":43.99,"t":"2026-01-30T05:00:00Z","v":4491055,"vw":43.802919},{"c":44.43,"h":44.515,"l":43.68,"n":47196,"o":43.805,"t":"2026-02-02T05:00:00Z","v":3524014,"vw":44.307497},{"c":45.3,"h":45.875,"l":44.42,"n":67573,"o":44.76,"t":"2026-02-03T05:00:00Z","v":4962148,"vw":45.300544},{"c":47.83,"h":48.03,"l":45.6,"n":88619,"o":45.73,"t":"2026-02-04T05:00:00Z","v":7556913,"vw":47.333112},{"c":45.68,"h":47.25,"l":45.215,"n":80147,"o":47.095,"t":"2026-02-05T05:00:00Z","v":5330850,"vw":45.877646},{"c":46.73,"h":46.84,"l":45.78,"n":48596,"o":46.25,"t":"2026-02-06T05:00:00Z","v":3556784,"vw":46.582751},{"c":47.1,"h":47.215,"l":46.325,"n":56936,"o":46.47,"t":"2026-02-09T05:00:00Z","v":4317684,"vw":46.954549},{"c":49.43,"h":49.56,"l":47.39,"n":91597,"o":48.33,"t":"2026-02-10T05:00:00Z","v":8179949,"vw":49.002732},{"c":51.53,"h":51.88,"l":49.85,"n":123446,"o":49.88,"t":"2026-02-11T05:00:00Z","v":12411170,"vw":51.097778},{"c":49.43,"h":52.66,"l":49.23,"n":100856,"o":51.91,"t":"2026-02-12T05:00:00Z","v":8015410,"vw":50.17907},{"c":50.22,"h":50.295,"l":48.9,"n":53748,"o":49.42,"t":"2026-02-13T05:00:00Z","v":4265353,"vw":49.949212},{"c":50.87,"h":50.9,"l":49.88,"n":59024,"o":49.99,"t":"2026-02-17T05:00:00Z","v":4574460,"vw":50.631607},{"c":51.35,"h":51.99,"l":51.06,"n":53783,"o":51.31,"t":"2026-02-18T05:00:00Z","v":4500511,"vw":51.401113},{"c":50.24,"h":51.54,"l":50.09,"n":69730,"o":51.205,"t":"2026-02-19T05:00:00Z","v":5178611,"vw":50.546403},{"c":50.41,"h":50.95,"l":49.77,"n":58807,"o":50.15,"t":"2026-02-20T05:00:00Z","v":4865295,"vw":50.384073},{"c":50.08,"h":50.65,"l":49.39,"n":41952,"o":50.26,"t":"2026-02-23T05:00:00Z","v":3232439,"vw":49.961468},{"c":51.07,"h":51.195,"l":50.32,"n":38389,"o":50.32,"t":"2026-02-24T05:00:00Z","v":2532716,"vw":50.965849},{"c":50.74,"h":51.47,"l":49.98,"n":37445,"o":51.32,"t":"2026-02-25T05:00:00Z","v":2749573,"vw":50.619153},{"c":50.35,"h":51.24,"l":49.67,"n":42771,"o":50.73,"t":"2026-02-26T05:00:00Z","v":2853058,"vw":50.239893},{"c":50.04,"h":50.205,"l":49.54,"n":41253,"o":49.86,"t":"2026-02-27T05:00:00Z","v":3842595,"vw":49.994478},{"c":49.64,"h":49.9685,"l":48.23,"n":52560,"o":49.08,"t":"2026-03-02T05:00:00Z","v":3450342,"vw":49.530719},{"c":48.27,"h":48.605,"l":47.14,"n":50575,"o":48.27,"t":"2026-03-03T05:00:00Z","v":3548620,"vw":48.080836},{"c":48.08,"h":49.08,"l":47.915,"n":50647,"o":48.77,"t":"2026-03-04T05:00:00Z","v":3466396,"vw":48.199976},{"c":46.72,"h":48.2,"l":46.3801,"n":65648,"o":47.95,"t":"2026-03-05T05:00:00Z","v":5374407,"vw":47.096849},{"c":45.26,"h":45.955,"l":44.27,"n":76225,"o":45.41,"t":"2026-03-06T05:00:00Z","v":6587349,"vw":45.078723},{"c":45.24,"h":45.44,"l":43.05,"n":67027,"o":44.18,"t":"2026-03-09T04:00:00Z","v":5830028,"vw":44.370457},{"c":45.97,"h":46.75,"l":44.81,"n":48511,"o":45.36,"t":"2026-03-10T04:00:00Z","v":3440788,"vw":46.04037},{"c":45.99,"h":46,"l":45.13,"n":44957,"o":45.7,"t":"2026-03-11T04:00:00Z","v":3760052,"vw":45.793106},{"c":45.34,"h":45.6,"l":44.695,"n":65111,"o":45.38,"t":"2026-03-12T04:00:00Z","v":5451618,"vw":45.207286},{"c":44.9,"h":45.915,"l":44.735,"n":42998,"o":45.68,"t":"2026-03-13T04:00:00Z","v":2689289,"vw":45.019796},{"c":45.4,"h":46.08,"l":45.23,"n":44139,"o":45.31,"t":"2026-03-16T04:00:00Z","v":2853998,"vw":45.514586},{"c":45.54,"h":46.21,"l":45.45,"n":40998,"o":45.89,"t":"2026-03-17T04:00:00Z","v":2512580,"vw":45.690717},{"c":44,"h":45.395,"l":43.92,"n":60385,"o":45.29,"t":"2026-03-18T04:00:00Z","v":4574980,"vw":44.435179},{"c":43.52,"h":43.815,"l":42.64,"n":65046,"o":43.31,"t":"2026-03-19T04:00:00Z","v":4563880,"vw":43.391331},{"c":42.44,"h":43.92,"l":42.04,"n":63016,"o":43.735,"t":"2026-03-20T04:00:00Z","v":10007279,"vw":42.642259},{"c":44.14,"h":44.97,"l":43.48,"n":64051,"o":43.84,"t":"2026-03-23T04:00:00Z","v":5737627,"vw":44.277662},{"c":45.33,"h":45.79,"l":43.575,"n":51567,"o":43.73,"t":"2026-03-24T04:00:00Z","v":4537470,"vw":45.271772},{"c":46.33,"h":46.44,"l":45.56,"n":45491,"o":46,"t":"2026-03-25T04:00:00Z","v":2961825,"vw":46.244944},{"c":46.02,"h":46.47,"l":45.75,"n":44846,"o":45.89,"t":"2026-03-26T04:00:00Z","v":2672349,"vw":46.04814},{"c":45.26,"h":46.03,"l":45.12,"n":52328,"o":45.75,"t":"2026-03-27T04:00:00Z","v":3500802,"vw":45.382372},{"c":44.22,"h":45.83,"l":43.93,"n":62572,"o":45.73,"t":"2026-03-30T04:00:00Z","v":4544765,"vw":44.531502},{"c":45.8,"h":46.21,"l":44.75,"n":50605,"o":44.99,"t":"2026-03-31T04:00:00Z","v":3998127,"vw":45.676866},{"c":46.21,"h":46.9566,"l":46.05,"n":46904,"o":46.31,"t":"2026-04-01T04:00:00Z","v":3340290,"vw":46.395966},{"c":45.48,"h":46.27,"l":44.93,"n":43197,"o":45.42,"t":"2026-04-02T04:00:00Z","v":2674518,"vw":45.437801},{"c":45.57,"h":45.59,"l":44.86,"n":31517,"o":45.425,"t":"2026-04-06T04:00:00Z","v":2645982,"vw":45.414731},{"c":45.53,"h":45.66,"l":44.98,"n":47439,"o":45.66,"t":"2026-04-07T04:00:00Z","v":2854830,"vw":45.37761},{"c":47.85,"h":47.89,"l":46.8,"n":50750,"o":47.22,"t":"2026-04-08T04:00:00Z","v":3375939,"vw":47.5269},{"c":47.42,"h":48.215,"l":47.325,"n":39068,"o":47.47,"t":"2026-04-09T04:00:00Z","v":2932939,"vw":47.541735},{"c":47.25,"h":47.825,"l":47.08,"n":33832,"o":47.78,"t":"2026-04-10T04:00:00Z","v":2195758,"vw":47.283457},{"c":47.15,"h":47.3,"l":46.52,"n":44475,"o":46.88,"t":"2026-04-13T04:00:00Z","v":3105850,"vw":46.961143},{"c":46.68,"h":47.36,"l":46.21,"n":38869,"o":47.36,"t":"2026-04-14T04:00:00Z","v":2606418,"vw":46.687482},{"c":46.06,"h":46.74,"l":45.67,"n":43841,"o":46.74,"t":"2026-04-15T04:00:00Z","v":3262821,"vw":45.982162},{"c":46.75,"h":46.8,"l":46,"n":39050,"o":46.21,"t":"2026-04-16T04:00:00Z","v":2910813,"vw":46.581686},{"c":47.35,"h":48.08,"l":46.75,"n":53990,"o":46.99,"t":"2026-04-17T04:00:00Z","v":3502927,"vw":47.518373},{"c":47,"h":47.595,"l":46.78,"n":34225,"o":47.31,"t":"2026-04-20T04:00:00Z","v":2213295,"vw":47.10254},{"c":46.71,"h":47.45,"l":46.44,"n":45461,"o":46.99,"t":"2026-04-21T04:00:00Z","v":3572729,"vw":46.795655},{"c":45.98,"h":47.36,"l":45.67,"n":43263,"o":47.2,"t":"2026-04-22T04:00:00Z","v":3209259,"vw":46.051044},{"c":46.37,"h":46.45,"l":45.66,"n":40681,"o":46.26,"t":"2026-04-23T04:00:00Z","v":2623675,"vw":46.21797},{"c":46.33,"h":46.54,"l":45.8,"n":40181,"o":46.54,"t":"2026-04-24T04:00:00Z","v":2704344,"vw":46.219653},{"c":46.69,"h":47.09,"l":46.22,"n":38663,"o":46.305,"t":"2026-04-27T04:00:00Z","v":2379560,"vw":46.67864},{"c":45.33,"h":46.9,"l":45.15,"n":42730,"o":46.825,"t":"2026-04-28T04:00:00Z","v":2481178,"vw":45.437964},{"c":44.62,"h":45.76,"l":44.495,"n":41105,"o":45.37,"t":"2026-04-29T04:00:00Z","v":2611356,"vw":44.808572},{"c":45.66,"h":46.01,"l":44.72,"n":54013,"o":45.09,"t":"2026-04-30T04:00:00Z","v":4046233,"vw":45.670043},{"c":46.24,"h":46.385,"l":45.4857,"n":52159,"o":45.81,"t":"2026-05-01T04:00:00Z","v":3270129,"vw":46.154792},{"c":45.41,"h":46.24,"l":44.84,"n":58723,"o":46.06,"t":"2026-05-04T04:00:00Z","v":3652264,"vw":45.359804},{"c":49.24,"h":50.16,"l":46.14,"n":100303,"o":46.14,"t":"2026-05-05T04:00:00Z","v":7240253,"vw":49.078643},{"c":50.07,"h":50.3,"l":48.601,"n":65515,"o":49.66,"t":"2026-05-06T04:00:00Z","v":6021792,"vw":49.846848},{"c":48.36,"h":50.14,"l":48.3,"n":54352,"o":49.85,"t":"2026-05-07T04:00:00Z","v":4377366,"vw":48.699065},{"c":49.76,"h":49.795,"l":48.725,"n":47818,"o":49.33,"t":"2026-05-08T04:00:00Z","v":3957272,"vw":49.529753},{"c":50.58,"h":51.215,"l":49.98,"n":61342,"o":50,"t":"2026-05-11T04:00:00Z","v":4839779,"vw":50.676044},{"c":50.54,"h":50.735,"l":49.18,"n":56299,"o":50.29,"t":"2026-05-12T04:00:00Z","v":3824974,"vw":50.194212},{"c":51.16,"h":51.64,"l":50.37,"n":55038,"o":50.87,"t":"2026-05-13T04:00:00Z","v":4450773,"vw":51.161272},{"c":50.6,"h":51.23,"l":50.33,"n":54735,"o":51.005,"t":"2026-05-14T04:00:00Z","v":3737430,"vw":50.67809},{"c":49.31,"h":49.63,"l":48.92,"n":44677,"o":49.56,"t":"2026-05-15T04:00:00Z","v":4551966,"vw":49.343249},{"c":48.64,"h":49.7,"l":48.55,"n":65385,"o":49.47,"t":"2026-05-18T04:00:00Z","v":4636633,"vw":48.911777},{"c":46.56,"h":48.275,"l":46.25,"n":62633,"o":48.09,"t":"2026-05-19T04:00:00Z","v":4527030,"vw":46.745406},{"c":47.25,"h":48.06,"l":46.75,"n":51684,"o":46.76,"t":"2026-05-20T04:00:00Z","v":3571521,"vw":47.530416},{"c":47.15,"h":47.65,"l":46.085,"n":51338,"o":47,"t":"2026-05-21T04:00:00Z","v":3494773,"vw":47.019655},{"c":48.12,"h":48.3,"l":47.25,"n":35084,"o":47.43,"t":"2026-05-22T04:00:00Z","v":2277248,"vw":48.042255},{"c":49.46,"h":50.5,"l":49.14,"n":44497,"o":49.9,"t":"2026-05-26T04:00:00Z","v":3524288,"vw":49.691725},{"c":47.66,"h":49.68,"l":47.36,"n":60069,"o":49.68,"t":"2026-05-27T04:00:00Z","v":4741313,"vw":47.784992},{"c":47.71,"h":47.98,"l":47.07,"n":47156,"o":47.48,"t":"2026-05-28T04:00:00Z","v":2932817,"vw":47.646124},{"c":48.42,"h":48.655,"l":47.42,"n":56876,"o":47.47,"t":"2026-05-29T04:00:00Z","v":6374509,"vw":48.334971},{"c":47.59,"h":48.225,"l":47.1,"n":52805,"o":47.895,"t":"2026-06-01T04:00:00Z","v":3376732,"vw":47.571965},{"c":48.66,"h":49.34,"l":47.735,"n":45567,"o":47.89,"t":"2026-06-02T04:00:00Z","v":2485777,"vw":48.71036},{"c":47.97,"h":48.78,"l":47.955,"n":34844,"o":48.38,"t":"2026-06-03T04:00:00Z","v":2224318,"vw":48.164408},{"c":47.65,"h":48.06,"l":47.14,"n":38009,"o":48.015,"t":"2026-06-04T04:00:00Z","v":2710879,"vw":47.591909},{"c":46.85,"h":47.84,"l":46.63,"n":43256,"o":47.37,"t":"2026-06-05T04:00:00Z","v":2676022,"vw":47.065131},{"c":46.99,"h":47.4728,"l":46.55,"n":34483,"o":47.26,"t":"2026-06-08T04:00:00Z","v":2337773,"vw":46.913717},{"c":47.06,"h":47.9,"l":45.89,"n":50322,"o":47.65,"t":"2026-06-09T04:00:00Z","v":3445556,"vw":46.896496},{"c":45.06,"h":46.86,"l":44.93,"n":45497,"o":46.77,"t":"2026-06-10T04:00:00Z","v":3095910,"vw":45.482797},{"c":46.84,"h":46.88,"l":45.125,"n":51372,"o":45.36,"t":"2026-06-11T04:00:00Z","v":3614961,"vw":46.287071},{"c":48.26,"h":48.2601,"l":47.131,"n":48675,"o":47.49,"t":"2026-06-12T04:00:00Z","v":2934992,"vw":48.03211},{"c":48.54,"h":49.56,"l":48.53,"n":46151,"o":49.05,"t":"2026-06-15T04:00:00Z","v":4231488,"vw":48.788605},{"c":48.04,"h":48.98,"l":47.945,"n":40712,"o":48.75,"t":"2026-06-16T04:00:00Z","v":3119568,"vw":48.216346},{"c":47.95,"h":49.485,"l":47.865,"n":48599,"o":48.36,"t":"2026-06-17T04:00:00Z","v":4828544,"vw":48.525647},{"c":47.71,"h":48.86,"l":47.4,"n":50818,"o":48.6,"t":"2026-06-18T04:00:00Z","v":7293470,"vw":47.839644},{"c":48.19,"h":48.33,"l":47.3,"n":50696,"o":47.31,"t":"2026-06-22T04:00:00Z","v":4998554,"vw":48.054806},{"c":46.67,"h":47.88,"l":46.59,"n":50333,"o":47.43,"t":"2026-06-23T04:00:00Z","v":3535253,"vw":46.86085},{"c":137.82,"h":144.845,"l":136.77,"n":39399,"o":144.75,"t":"2026-06-24T04:00:00Z","v":1991432,"vw":138.690833},{"c":137.8,"h":141.22,"l":135.89,"n":31815,"o":139.53,"t":"2026-06-25T04:00:00Z","v":1770575,"vw":137.955692},{"c":137.22,"h":137.22,"l":131.141,"n":40476,"o":136.35,"t":"2026-06-26T04:00:00Z","v":3014796,"vw":135.85563},{"c":135.74,"h":136.19,"l":132.125,"n":35847,"o":135.77,"t":"2026-06-29T04:00:00Z","v":1913447,"vw":134.881234},{"c":135.64,"h":136.6,"l":134.8,"n":28004,"o":136.31,"t":"2026-06-30T04:00:00Z","v":1650116,"vw":135.667043},{"c":138.47,"h":139.69,"l":134.4,"n":29620,"o":134.87,"t":"2026-07-01T04:00:00Z","v":1444491,"vw":138.107932},{"c":139.91,"h":141.16,"l":138.78,"n":26898,"o":139.92,"t":"2026-07-02T04:00:00Z","v":1235808,"vw":139.773062},{"c":141.05,"h":141.99,"l":139.87,"n":28349,"o":140.43,"t":"2026-07-06T04:00:00Z","v":1312511,"vw":141.030206},{"c":139.61,"h":140.93,"l":137.76,"n":29671,"o":140.21,"t":"2026-07-07T04:00:00Z","v":1436021,"vw":139.25876},{"c":136.97,"h":138.035,"l":133.725,"n":26999,"o":137.77,"t":"2026-07-08T04:00:00Z","v":1348599,"vw":136.278451},{"c":134.79,"h":138.5999,"l":134.51,"n":28129,"o":138.14,"t":"2026-07-09T04:00:00Z","v":1403379,"vw":135.483243},{"c":134.68,"h":136.18,"l":134.12,"n":19188,"o":135.04,"t":"2026-07-10T04:00:00Z","v":1051952,"vw":134.980347},{"c":132.66,"h":135.9,"l":131.99,"n":24158,"o":135,"t":"2026-07-13T04:00:00Z","v":1009944,"vw":132.821277},{"c":134.17,"h":135.335,"l":133.08,"n":19415,"o":133.98,"t":"2026-07-14T04:00:00Z","v":745863,"vw":134.111324},{"c":134.86,"h":135.625,"l":132.7601,"n":24816,"o":134.17,"t":"2026-07-15T04:00:00Z","v":1091710,"vw":134.54879},{"c":134.29,"h":135.16,"l":132.34,"n":24211,"o":133.58,"t":"2026-07-16T04:00:00Z","v":1185326,"vw":133.907332},{"c":135.29,"h":135.8,"l":132.34,"n":26261,"o":132.77,"t":"2026-07-17T04:00:00Z","v":1312110,"vw":135.05653},{"c":135.75,"h":138.465,"l":134.91,"n":26144,"o":135.89,"t":"2026-07-20T04:00:00Z","v":1349960,"vw":136.459333},{"c":138.79,"h":139.53,"l":135.52,"n":26927,"o":137,"t":"2026-07-21T04:00:00Z","v":1456621,"vw":138.619411},{"c":139.64,"h":142.1778,"l":138.8,"n":22031,"o":138.8,"t":"2026-07-22T04:00:00Z","v":1036077,"vw":140.04503},{"c":137.4,"h":139.89,"l":136.1,"n":23923,"o":138.44,"t":"2026-07-23T04:00:00Z","v":1248488,"vw":137.319409},{"c":137.7,"h":138.94,"l":137.075,"n":21734,"o":137.81,"t":"2026-07-24T04:00:00Z","v":800585,"vw":137.764054},{"c":139.96,"h":140.03,"l":137.44,"n":23058,"o":138.73,"t":"2026-07-27T04:00:00Z","v":1079594,"vw":139.213027},{"c":140.77,"h":142.67,"l":139.485,"n":25041,"o":140.47,"t":"2026-07-28T04:00:00Z","v":1338943,"vw":140.91655},{"c":138.1,"h":141.08,"l":136.4,"n":28134,"o":141.08,"t":"2026-07-29T04:00:00Z","v":1463221,"vw":138.22673},{"c":138.84,"h":140.985,"l":138.34,"n":27957,"o":140,"t":"2026-07-30T04:00:00Z","v":1689929,"vw":139.311961},{"c":137,"h":139.395,"l":136.58,"n":48164,"o":137.95,"t":"2026-07-31T04:00:00Z","v":7537208,"vw":137.326978},{"c":141.28,"h":141.59,"l":137.18,"n":38614,"o":138.38,"t":"2026-08-03T04:00:00Z","v":2019347,"vw":140.105911},{"c":142.93,"h":143.545,"l":130.19,"n":53270,"o":130.19,"t":"2026-08-04T04:00:00Z","v":3278959,"vw":140.101283},{"c":147.37,"h":147.86,"l":143.31,"n":31981,"o":143.73,"t":"2026-08-05T04:00:00Z","v":1533784,"vw":146.661297},{"c":144.05,"h":149.42,"l":143.33,"n":32644,"o":147.8,"t":"2026-08-06T04:00:00Z","v":1859757,"vw":145.065368},{"c":142.47,"h":146.2,"l":141.79,"n":28394,"o":144.8,"t":"2026-08-07T04:00:00Z","v":1367236,"vw":142.998574},{"c":141.55,"h":142.97,"l":140.31,"n":23798,"o":142.85,"t":"2026-08-10T04:00:00Z","v":1337684,"vw":141.79697},{"c":144.49,"h":146.35,"l":141.34,"n":20702,"o":141.34,"t":"2026-08-11T04:00:00Z","v":1190173,"vw":144.403003},{"c":144.37,"h":144.95,"l":142.1501,"n":23596,"o":144.45,"t":"2026-08-12T04:00:00Z","v":1422832,"vw":144.094658},{"c":144.1,"h":144.84,"l":143.025,"n":20072,"o":144.31,"t":"2026-08-13T04:00:00Z","v":907823,"vw":143.923849},{"c":146.26,"h":146.815,"l":143.105,"n":23328,"o":143.68,"t":"2026-08-14T04:00:00Z","v":1108866,"vw":145.84097},{"c":143.07,"h":146.5,"l":142.71,"n":25572,"o":145.93,"t":"2026-08-17T04:00:00Z","v":1567804,"vw":143.481426},{"c":138.81,"h":142.32,"l":138.5,"n":27879,"o":142.32,"t":"2026-08-18T04:00:00Z","v":1292298,"vw":139.089935},{"c":139.68,"h":141,"l":138.9,"n":23899,"o":140.41,"t":"2026-08-19T04:00:00Z","v":969292,"vw":139.821121},{"c":138.46,"h":140.54,"l":138.45,"n":22302,"o":138.51,"t":"2026-08-20T04:00:00Z","v":982843,"vw":139.015977},{"c":138.33,"h":141,"l":138.24,"n":21228,"o":139.92,"t":"2026-08-21T04:00:00Z","v":1119319,"vw":139.052034},{"c":136.67,"h":139.055,"l":135.84,"n":24593,"o":138.75,"t":"2026-08-24T04:00:00Z","v":1013792,"vw":136.686271},{"c":136.04,"h":137.71,"l":135.07,"n":30205,"o":137.55,"t":"2026-08-25T04:00:00Z","v":1347459,"vw":136.094189},{"c":137.98,"h":138.22,"l":136.01,"n":22522,"o":136.61,"t":"2026-08-26T04:00:00Z","v":915130,"vw":137.736675},{"c":138.8,"h":139.46,"l":137.5,"n":20881,"o":137.5,"t":"2026-08-27T04:00:00Z","v":860411,"vw":138.740003},{"c":136.98,"h":141,"l":135.83,"n":20530,"o":140,"t":"2026-08-28T04:00:00Z","v":1055630,"vw":136.977261},{"c":134.59,"h":136.56,"l":133.68,"n":24525,"o":136.5,"t":"2026-08-31T04:00:00Z","v":1718351,"vw":134.716072},{"c":132.11,"h":134.035,"l":131.56,"n":20529,"o":133.52,"t":"2026-09-01T04:00:00Z","v":982738,"vw":132.285727},{"c":132.93,"h":134.42,"l":132.38,"n":23354,"o":132.89,"t":"2026-09-02T04:00:00Z","v":872092,"vw":133.019989},{"c":131.13,"h":134.39,"l":130.69,"n":30342,"o":134.39,"t":"2026-09-03T04:00:00Z","v":1656209,"vw":131.505439},{"c":131.59,"h":132.14,"l":129.17,"n":29830,"o":130.36,"t":"2026-09-04T04:00:00Z","v":1832815,"vw":131.072061},{"c":131.32,"h":132.39,"l":130.3,"n":24897,"o":131.39,"t":"2026-09-08T04:00:00Z","v":1212329,"vw":131.418706},{"c":127.92,"h":131.595,"l":127.752,"n":27889,"o":130.73,"t":"2026-09-09T04:00:00Z","v":1222318,"vw":128.781001},{"c":127.32,"h":128.305,"l":126.44,"n":21384,"o":127.48,"t":"2026-09-10T04:00:00Z","v":1080955,"vw":127.320426},{"c":126.99,"h":129.5,"l":126.23,"n":20667,"o":129.19,"t":"2026-09-11T04:00:00Z","v":862127,"vw":127.004277},{"c":124.29,"h":125,"l":122.8,"n":28258,"o":125,"t":"2026-09-14T04:00:00Z","v":1179162,"vw":124.048693},{"c":128.04,"h":128.285,"l":123.0105,"n":26377,"o":124.67,"t":"2026-09-15T04:00:00Z","v":1674433,"vw":126.756754},{"c":127.57,"h":129.51,"l":126.11,"n":23917,"o":128.73,"t":"2026-09-16T04:00:00Z","v":1010204,"vw":127.716552},{"c":128.46,"h":129.82,"l":128.36,"n":22871,"o":129.1,"t":"2026-09-17T04:00:00Z","v":1215064,"vw":128.860528},{"c":129.01,"h":129.275,"l":127.77,"n":21018,"o":128.39,"t":"2026-09-18T04:00:00Z","v":2097971,"vw":128.854828},{"c":129.79,"h":130.87,"l":128.96,"n":20278,"o":130,"t":"2026-09-21T04:00:00Z","v":922090,"vw":129.826984},{"c":131.8,"h":132.22,"l":129.945,"n":22638,"o":130.72,"t":"2026-09-22T04:00:00Z","v":1186991,"vw":131.554482},{"c":130.88,"h":131.89,"l":130.53,"n":18589,"o":130.83,"t":"2026-09-23T04:00:00Z","v":686629,"vw":131.077996},{"c":130.22,"h":131.65,"l":129.1401,"n":20809,"o":130.23,"t":"2026-09-24T04:00:00Z","v":810046,"vw":130.378135},{"c":131.71,"h":132.16,"l":129.7301,"n":16858,"o":130.5,"t":"2026-09-25T04:00:00Z","v":780525,"vw":131.353952},{"c":130.98,"h":131.63,"l":129.805,"n":18175,"o":130.5,"t":"2026-09-28T04:00:00Z","v":834285,"vw":130.871644},{"c":130.12,"h":131.21,"l":129.59,"n":18946,"o":130.97,"t":"2026-09-29T04:00:00Z","v":1015760,"vw":129.991592},{"c":129.89,"h":131.17,"l":129.745,"n":16787,"o":130.48,"t":"2026-09-30T04:00:00Z","v":778463,"vw":130.066174},{"c":129.2,"h":129.9,"l":127.62,"n":19370,"o":128.96,"t":"2026-10-01T04:00:00Z","v":950975,"vw":128.986142},{"c":129.98,"h":130.86,"l":129.14,"n":17209,"o":130.74,"t":"2026-10-02T04:00:00Z","v":686257,"vw":130.092159},{"c":130.69,"h":131.609,"l":129.18,"n":19025,"o":131.25,"t":"2026-10-05T04:00:00Z","v":700931,"vw":130.798068},{"c":133.28,"h":134,"l":130.68,"n":17635,"o":131.35,"t":"2026-10-06T04:00:00Z","v":717021,"vw":133.212525},{"c":131.08,"h":132.56,"l":130.44,"n":18459,"o":131.54,"t":"2026-10-07T04:00:00Z","v":638559,"vw":131.057908},{"c":132.48,"h":132.64,"l":129.39,"n":21038,"o":129.39,"t":"2026-10-08T04:00:00Z","v":816729,"vw":131.407585},{"c":130,"h":131.89,"l":129.9,"n":18964,"o":131.26,"t":"2026-10-09T04:00:00Z","v":615430,"vw":130.298312},{"c":129.37,"h":131.21,"l":129.16,"n":15980,"o":129.59,"t":"2026-10-12T04:00:00Z","v":605110,"vw":129.751304},{"c":129.55,"h":130.8,"l":129.02,"n":17898,"o":130.26,"t":"2026-10-13T04:00:00Z","v":753521,"vw":129.537642},{"c":128.48,"h":129.91,"l":127.55,"n":19322,"o":128.85,"t":"2026-10-14T04:00:00Z","v":798861,"vw":128.504223},{"c":131.6,"h":131.64,"l":128.2,"n":20236,"o":128.91,"t":"2026-10-15T04:00:00Z","v":1140883,"vw":130.243791}],"volatilityBars":[{"c":130.91,"h":130.91,"l":130.91,"n":3,"o":130.91,"t":"2026-10-08T08:00:00Z","v":610,"vw":130.91},{"c":130.93,"h":130.93,"l":130.79,"n":7,"o":130.79,"t":"2026-10-08T11:00:00Z","v":610,"vw":130.902},{"c":130.1225,"h":131.1257,"l":129.39,"n":348,"o":129.39,"t":"2026-10-08T13:30:00Z","v":20221,"vw":129.604775},{"c":130.56,"h":130.94,"l":129.9,"n":738,"o":130.14,"t":"2026-10-08T13:45:00Z","v":38823,"vw":130.547983},{"c":130.025,"h":130.74,"l":130.025,"n":827,"o":130.45,"t":"2026-10-08T14:00:00Z","v":45194,"vw":130.403125},{"c":130.12,"h":130.45,"l":129.97,"n":786,"o":130.025,"t":"2026-10-08T14:15:00Z","v":23719,"vw":130.141633},{"c":130.18,"h":130.43,"l":130.12,"n":567,"o":130.24,"t":"2026-10-08T14:30:00Z","v":29153,"vw":130.306949},{"c":130.27,"h":130.29,"l":130.08,"n":578,"o":130.17,"t":"2026-10-08T14:45:00Z","v":16573,"vw":130.145942},{"c":130.03,"h":130.25,"l":129.7,"n":713,"o":130.22,"t":"2026-10-08T15:00:00Z","v":27493,"vw":130.058407},{"c":129.94,"h":129.97,"l":129.7,"n":357,"o":129.935,"t":"2026-10-08T15:15:00Z","v":8760,"vw":129.836449},{"c":130.05,"h":130.11,"l":129.622,"n":701,"o":129.89,"t":"2026-10-08T15:30:00Z","v":24364,"vw":129.919773},{"c":130.08,"h":130.2,"l":129.97,"n":317,"o":130.04,"t":"2026-10-08T15:45:00Z","v":7420,"vw":130.063544},{"c":130.23,"h":130.49,"l":130,"n":623,"o":130.08,"t":"2026-10-08T16:00:00Z","v":18401,"vw":130.113879},{"c":130.4,"h":131.09,"l":130.315,"n":450,"o":130.43,"t":"2026-10-08T16:15:00Z","v":11356,"vw":130.680857},{"c":130.465,"h":130.66,"l":130.3,"n":379,"o":130.465,"t":"2026-10-08T16:30:00Z","v":11354,"vw":130.461622},{"c":130.55,"h":130.77,"l":130.11,"n":572,"o":130.42,"t":"2026-10-08T16:45:00Z","v":14617,"vw":130.394672},{"c":130.6,"h":130.6,"l":130.195,"n":438,"o":130.46,"t":"2026-10-08T17:00:00Z","v":8608,"vw":130.352219},{"c":131.075,"h":131.11,"l":130.295,"n":971,"o":130.605,"t":"2026-10-08T17:15:00Z","v":34190,"vw":130.889997},{"c":131.44,"h":131.46,"l":131,"n":561,"o":131.165,"t":"2026-10-08T17:30:00Z","v":14872,"vw":131.217377},{"c":131.63,"h":131.64,"l":131.325,"n":632,"o":131.46,"t":"2026-10-08T17:45:00Z","v":11502,"vw":131.496878},{"c":131.365,"h":131.745,"l":131.365,"n":757,"o":131.63,"t":"2026-10-08T18:00:00Z","v":22142,"vw":131.569112},{"c":131.74,"h":132.09,"l":131.32,"n":630,"o":131.43,"t":"2026-10-08T18:15:00Z","v":22576,"vw":131.688093},{"c":131.69,"h":131.76,"l":131.5301,"n":472,"o":131.73,"t":"2026-10-08T18:30:00Z","v":12648,"vw":131.610972},{"c":131.855,"h":131.9065,"l":131.65,"n":616,"o":131.675,"t":"2026-10-08T18:45:00Z","v":14183,"vw":131.753871},{"c":132.0125,"h":132.065,"l":131.865,"n":789,"o":131.865,"t":"2026-10-08T19:00:00Z","v":24362,"vw":131.984559},{"c":132.29,"h":132.585,"l":132.01,"n":1043,"o":132.01,"t":"2026-10-08T19:15:00Z","v":29151,"vw":132.251775},{"c":132.05,"h":132.36,"l":131.995,"n":1111,"o":132.32,"t":"2026-10-08T19:30:00Z","v":31194,"vw":132.250853},{"c":132.48,"h":132.64,"l":132.11,"n":3065,"o":132.11,"t":"2026-10-08T19:45:00Z","v":107712,"vw":132.352596},{"c":132.48,"h":132.48,"l":132.33,"n":70,"o":132.36,"t":"2026-10-08T20:00:00Z","v":166784,"vw":132.479628},{"c":131.48,"h":132.3,"l":131.36,"n":22,"o":131.36,"t":"2026-10-09T08:00:00Z","v":898,"vw":131.632494},{"c":130.57,"h":131.89,"l":130.46,"n":531,"o":131.26,"t":"2026-10-09T13:30:00Z","v":38534,"vw":131.129382},{"c":130.61,"h":130.68,"l":130.07,"n":596,"o":130.15,"t":"2026-10-09T13:45:00Z","v":11075,"vw":130.344686},{"c":130.55,"h":131.39,"l":130.55,"n":661,"o":130.7,"t":"2026-10-09T14:00:00Z","v":16503,"vw":130.918089},{"c":130.21,"h":130.57,"l":130.21,"n":488,"o":130.5,"t":"2026-10-09T14:15:00Z","v":12982,"vw":130.312032},{"c":130.25,"h":130.44,"l":130.03,"n":447,"o":130.245,"t":"2026-10-09T14:30:00Z","v":8639,"vw":130.234228},{"c":130.12,"h":130.44,"l":130.12,"n":456,"o":130.33,"t":"2026-10-09T14:45:00Z","v":8332,"vw":130.27658},{"c":130.39,"h":130.39,"l":130.08,"n":457,"o":130.17,"t":"2026-10-09T15:00:00Z","v":15804,"vw":130.246731},{"c":130.56,"h":130.755,"l":130.445,"n":594,"o":130.445,"t":"2026-10-09T15:15:00Z","v":14295,"vw":130.66772},{"c":130.47,"h":130.615,"l":130.31,"n":418,"o":130.54,"t":"2026-10-09T15:30:00Z","v":11208,"vw":130.496844},{"c":130.515,"h":130.54,"l":130.38,"n":308,"o":130.38,"t":"2026-10-09T15:45:00Z","v":5832,"vw":130.46492},{"c":130.6,"h":130.6,"l":130.365,"n":497,"o":130.5,"t":"2026-10-09T16:00:00Z","v":8797,"vw":130.47807},{"c":130.5,"h":130.61,"l":130.36,"n":315,"o":130.515,"t":"2026-10-09T16:15:00Z","v":8090,"vw":130.450054},{"c":130.56,"h":130.565,"l":130.4,"n":268,"o":130.5,"t":"2026-10-09T16:30:00Z","v":5435,"vw":130.529611},{"c":130.61,"h":130.64,"l":130.48,"n":433,"o":130.64,"t":"2026-10-09T16:45:00Z","v":9949,"vw":130.561206},{"c":130.68,"h":130.71,"l":130.52,"n":287,"o":130.595,"t":"2026-10-09T17:00:00Z","v":5959,"vw":130.600143},{"c":130.7,"h":130.8,"l":130.5562,"n":391,"o":130.69,"t":"2026-10-09T17:15:00Z","v":7768,"vw":130.693997},{"c":130.6051,"h":130.835,"l":130.48,"n":377,"o":130.745,"t":"2026-10-09T17:30:00Z","v":12471,"vw":130.772528},{"c":130.47,"h":130.635,"l":130.38,"n":476,"o":130.635,"t":"2026-10-09T17:45:00Z","v":10437,"vw":130.526664},{"c":130.17,"h":130.47,"l":130.17,"n":421,"o":130.47,"t":"2026-10-09T18:00:00Z","v":8748,"vw":130.330869},{"c":130.16,"h":130.25,"l":130.14,"n":205,"o":130.23,"t":"2026-10-09T18:15:00Z","v":2611,"vw":130.204831},{"c":130,"h":130.32,"l":130,"n":658,"o":130.205,"t":"2026-10-09T18:30:00Z","v":14670,"vw":130.171352},{"c":129.92,"h":130.13,"l":129.9,"n":507,"o":129.975,"t":"2026-10-09T18:45:00Z","v":9771,"vw":130.021565},{"c":130.205,"h":130.289,"l":130.04,"n":697,"o":130.04,"t":"2026-10-09T19:00:00Z","v":17195,"vw":130.155904},{"c":130.62,"h":130.705,"l":130.09,"n":1104,"o":130.1335,"t":"2026-10-09T19:15:00Z","v":34684,"vw":130.277381},{"c":130.47,"h":130.635,"l":130.41,"n":1189,"o":130.635,"t":"2026-10-09T19:30:00Z","v":31914,"vw":130.496378},{"c":130.07,"h":130.45,"l":129.96,"n":3101,"o":130.45,"t":"2026-10-09T19:45:00Z","v":107188,"vw":130.151993},{"c":130,"h":130,"l":130,"n":85,"o":130,"t":"2026-10-09T20:00:00Z","v":150885,"vw":130},{"c":129.92,"h":130.05,"l":129.47,"n":357,"o":129.59,"t":"2026-10-12T13:30:00Z","v":16351,"vw":129.731195},{"c":129.87,"h":129.9,"l":129.67,"n":200,"o":129.78,"t":"2026-10-12T13:45:00Z","v":3904,"vw":129.79572},{"c":130.315,"h":130.315,"l":129.765,"n":415,"o":129.805,"t":"2026-10-12T14:00:00Z","v":7569,"vw":129.934092},{"c":130.465,"h":130.52,"l":130.135,"n":386,"o":130.31,"t":"2026-10-12T14:15:00Z","v":9620,"vw":130.296053},{"c":131.025,"h":131.11,"l":130.475,"n":448,"o":130.475,"t":"2026-10-12T14:30:00Z","v":9894,"vw":130.902705},{"c":130.97,"h":131.21,"l":130.82,"n":249,"o":130.82,"t":"2026-10-12T14:45:00Z","v":6016,"vw":130.998508},{"c":130.73,"h":131.01,"l":130.675,"n":324,"o":131.01,"t":"2026-10-12T15:00:00Z","v":7862,"vw":130.914934},{"c":130.78,"h":130.81,"l":130.47,"n":726,"o":130.8,"t":"2026-10-12T15:15:00Z","v":26554,"vw":130.679144},{"c":130.99,"h":131,"l":130.82,"n":437,"o":130.85,"t":"2026-10-12T15:30:00Z","v":10167,"vw":130.906039},{"c":130.73,"h":131.015,"l":130.66,"n":358,"o":131,"t":"2026-10-12T15:45:00Z","v":7021,"vw":130.864481},{"c":130.84,"h":130.91,"l":130.69,"n":375,"o":130.775,"t":"2026-10-12T16:00:00Z","v":8110,"vw":130.818256},{"c":130.52,"h":130.9599,"l":130.52,"n":400,"o":130.854,"t":"2026-10-12T16:15:00Z","v":10316,"vw":130.772029},{"c":130.555,"h":130.585,"l":130.46,"n":176,"o":130.585,"t":"2026-10-12T16:30:00Z","v":3796,"vw":130.536893},{"c":130.89,"h":130.96,"l":130.565,"n":396,"o":130.565,"t":"2026-10-12T16:45:00Z","v":9669,"vw":130.819903},{"c":131.02,"h":131.13,"l":130.91,"n":232,"o":130.94,"t":"2026-10-12T17:00:00Z","v":6515,"vw":131.041498},{"c":130.96,"h":131.13,"l":130.84,"n":321,"o":131.13,"t":"2026-10-12T17:15:00Z","v":7289,"vw":130.959344},{"c":130.815,"h":130.945,"l":130.815,"n":200,"o":130.89,"t":"2026-10-12T17:30:00Z","v":3585,"vw":130.861844},{"c":130.765,"h":130.99,"l":130.7318,"n":258,"o":130.7318,"t":"2026-10-12T17:45:00Z","v":5070,"vw":130.883707},{"c":130.43,"h":130.77,"l":130.43,"n":293,"o":130.77,"t":"2026-10-12T18:00:00Z","v":5190,"vw":130.634932},{"c":130.32,"h":130.51,"l":130.22,"n":388,"o":130.47,"t":"2026-10-12T18:15:00Z","v":9745,"vw":130.365121},{"c":130.1,"h":130.4,"l":130.08,"n":379,"o":130.29,"t":"2026-10-12T18:30:00Z","v":7601,"vw":130.23783},{"c":129.76,"h":130.0801,"l":129.68,"n":705,"o":130.08,"t":"2026-10-12T18:45:00Z","v":25545,"vw":129.839807},{"c":129.52,"h":129.72,"l":129.31,"n":810,"o":129.72,"t":"2026-10-12T19:00:00Z","v":28282,"vw":129.455961},{"c":129.275,"h":129.59,"l":129.16,"n":850,"o":129.5861,"t":"2026-10-12T19:15:00Z","v":27510,"vw":129.275938},{"c":129.22,"h":129.38,"l":129.195,"n":925,"o":129.2,"t":"2026-10-12T19:30:00Z","v":20112,"vw":129.276891},{"c":129.44,"h":129.53,"l":129.1701,"n":2964,"o":129.245,"t":"2026-10-12T19:45:00Z","v":94739,"vw":129.363861},{"c":129.37,"h":129.37,"l":129.37,"n":60,"o":129.37,"t":"2026-10-12T20:00:00Z","v":183443,"vw":129.37},{"c":130.5,"h":130.5,"l":129.5,"n":6,"o":129.5,"t":"2026-10-12T20:15:00Z","v":701,"vw":129.664286},{"c":129.5,"h":129.56,"l":129.5,"n":4,"o":129.56,"t":"2026-10-12T20:30:00Z","v":600,"vw":129.516667},{"c":130.23,"h":130.8,"l":129.97,"n":277,"o":130.26,"t":"2026-10-13T13:30:00Z","v":16544,"vw":130.271266},{"c":129.44,"h":130.42,"l":129.44,"n":355,"o":130.3,"t":"2026-10-13T13:45:00Z","v":9132,"vw":129.923027},{"c":129.675,"h":129.7799,"l":129.195,"n":457,"o":129.585,"t":"2026-10-13T14:00:00Z","v":19448,"vw":129.591428},{"c":129.56,"h":129.7499,"l":129.485,"n":497,"o":129.61,"t":"2026-10-13T14:15:00Z","v":19419,"vw":129.624402},{"c":129.445,"h":129.65,"l":129.215,"n":701,"o":129.51,"t":"2026-10-13T14:30:00Z","v":39343,"vw":129.456088},{"c":129.2,"h":129.58,"l":129.2,"n":484,"o":129.445,"t":"2026-10-13T14:45:00Z","v":16669,"vw":129.390059},{"c":129.37,"h":129.44,"l":129.165,"n":419,"o":129.165,"t":"2026-10-13T15:00:00Z","v":12194,"vw":129.284166},{"c":129.29,"h":129.32,"l":129.02,"n":539,"o":129.32,"t":"2026-10-13T15:15:00Z","v":13655,"vw":129.15276},{"c":129.53,"h":129.53,"l":129.11,"n":355,"o":129.285,"t":"2026-10-13T15:30:00Z","v":6978,"vw":129.26046},{"c":129.645,"h":129.645,"l":129.32,"n":257,"o":129.42,"t":"2026-10-13T15:45:00Z","v":8041,"vw":129.486977},{"c":129.695,"h":129.725,"l":129.47,"n":260,"o":129.57,"t":"2026-10-13T16:00:00Z","v":5367,"vw":129.60913},{"c":130.015,"h":130.03,"l":129.775,"n":275,"o":129.775,"t":"2026-10-13T16:15:00Z","v":7654,"vw":129.915763},{"c":129.85,"h":130.2495,"l":129.81,"n":385,"o":130.005,"t":"2026-10-13T16:30:00Z","v":7006,"vw":130.022853},{"c":129.63,"h":129.85,"l":129.56,"n":547,"o":129.85,"t":"2026-10-13T16:45:00Z","v":13122,"vw":129.678183},{"c":129.645,"h":129.645,"l":129.3856,"n":444,"o":129.54,"t":"2026-10-13T17:00:00Z","v":10836,"vw":129.49133},{"c":129.56,"h":129.77,"l":129.5,"n":533,"o":129.655,"t":"2026-10-13T17:15:00Z","v":19424,"vw":129.637928},{"c":129.65,"h":129.8,"l":129.6,"n":472,"o":129.74,"t":"2026-10-13T17:30:00Z","v":12179,"vw":129.718175},{"c":129.415,"h":129.65,"l":129.21,"n":480,"o":129.65,"t":"2026-10-13T17:45:00Z","v":13555,"vw":129.399262},{"c":129.64,"h":129.865,"l":129.31,"n":486,"o":129.32,"t":"2026-10-13T18:00:00Z","v":13861,"vw":129.567645},{"c":129.44,"h":129.7951,"l":129.29,"n":556,"o":129.685,"t":"2026-10-13T18:15:00Z","v":18272,"vw":129.601997},{"c":129.42,"h":129.52,"l":129.36,"n":397,"o":129.43,"t":"2026-10-13T18:30:00Z","v":10777,"vw":129.426102},{"c":129.525,"h":129.55,"l":129.36,"n":522,"o":129.4,"t":"2026-10-13T18:45:00Z","v":13036,"vw":129.449284},{"c":129.42,"h":129.6,"l":129.35,"n":685,"o":129.54,"t":"2026-10-13T19:00:00Z","v":19553,"vw":129.432368},{"c":129.255,"h":129.535,"l":129.228,"n":1033,"o":129.46,"t":"2026-10-13T19:15:00Z","v":33942,"vw":129.389057},{"c":129.47,"h":129.5,"l":129.29,"n":1277,"o":129.33,"t":"2026-10-13T19:30:00Z","v":40747,"vw":129.409015},{"c":129.52,"h":129.5601,"l":129.26,"n":3136,"o":129.45,"t":"2026-10-13T19:45:00Z","v":111619,"vw":129.42418},{"c":129.55,"h":129.55,"l":129.55,"n":85,"o":129.55,"t":"2026-10-13T20:00:00Z","v":219444,"vw":129.55},{"c":129.02,"h":129.02,"l":129,"n":7,"o":129,"t":"2026-10-14T12:30:00Z","v":415,"vw":129.010244},{"c":129.31,"h":129.835,"l":128.85,"n":161,"o":128.85,"t":"2026-10-14T13:30:00Z","v":13371,"vw":128.986634},{"c":129.37,"h":129.57,"l":129.1,"n":480,"o":129.48,"t":"2026-10-14T13:45:00Z","v":18704,"vw":129.319669},{"c":129.51,"h":129.8,"l":129.27,"n":588,"o":129.27,"t":"2026-10-14T14:00:00Z","v":16285,"vw":129.509592},{"c":129.585,"h":129.91,"l":129.475,"n":510,"o":129.475,"t":"2026-10-14T14:15:00Z","v":27801,"vw":129.611603},{"c":129.86,"h":129.885,"l":129.64,"n":312,"o":129.64,"t":"2026-10-14T14:30:00Z","v":9335,"vw":129.734201},{"c":129.5,"h":129.77,"l":129.38,"n":463,"o":129.71,"t":"2026-10-14T14:45:00Z","v":21270,"vw":129.580787},{"c":129.12,"h":129.61,"l":129.12,"n":382,"o":129.49,"t":"2026-10-14T15:00:00Z","v":9070,"vw":129.380976},{"c":128.85,"h":129.145,"l":128.73,"n":505,"o":129.09,"t":"2026-10-14T15:15:00Z","v":12666,"vw":128.870437},{"c":128.13,"h":128.79,"l":127.6,"n":882,"o":128.7824,"t":"2026-10-14T15:30:00Z","v":43283,"vw":128.056742},{"c":128.02,"h":128.15,"l":127.8,"n":563,"o":128.085,"t":"2026-10-14T15:45:00Z","v":11839,"vw":127.970089},{"c":127.965,"h":128.18,"l":127.96,"n":358,"o":127.985,"t":"2026-10-14T16:00:00Z","v":12948,"vw":128.11108},{"c":128.18,"h":128.36,"l":127.86,"n":583,"o":127.9434,"t":"2026-10-14T16:15:00Z","v":15288,"vw":128.048731},{"c":128.385,"h":128.585,"l":128.18,"n":602,"o":128.18,"t":"2026-10-14T16:30:00Z","v":10851,"vw":128.442064},{"c":128.88,"h":128.88,"l":128.33,"n":422,"o":128.3901,"t":"2026-10-14T16:45:00Z","v":8730,"vw":128.5645},{"c":128.595,"h":128.885,"l":128.51,"n":570,"o":128.85,"t":"2026-10-14T17:00:00Z","v":14693,"vw":128.666976},{"c":128.24,"h":128.585,"l":128.22,"n":669,"o":128.56,"t":"2026-10-14T17:15:00Z","v":16399,"vw":128.416685},{"c":128.24,"h":128.42,"l":128.01,"n":811,"o":128.31,"t":"2026-10-14T17:30:00Z","v":22585,"vw":128.152062},{"c":127.935,"h":128.22,"l":127.83,"n":540,"o":128.22,"t":"2026-10-14T17:45:00Z","v":12901,"vw":127.960192},{"c":127.95,"h":127.95,"l":127.55,"n":658,"o":127.79,"t":"2026-10-14T18:00:00Z","v":20013,"vw":127.762067},{"c":128.145,"h":128.185,"l":127.945,"n":529,"o":128.06,"t":"2026-10-14T18:15:00Z","v":10191,"vw":128.071316},{"c":128.075,"h":128.165,"l":127.99,"n":542,"o":128.165,"t":"2026-10-14T18:30:00Z","v":13531,"vw":128.089201},{"c":127.955,"h":128.115,"l":127.86,"n":771,"o":128.03,"t":"2026-10-14T18:45:00Z","v":31929,"vw":128.002793},{"c":127.9402,"h":127.9402,"l":127.715,"n":688,"o":127.89,"t":"2026-10-14T19:00:00Z","v":16757,"vw":127.823609},{"c":128.065,"h":128.3,"l":127.89,"n":951,"o":127.96,"t":"2026-10-14T19:15:00Z","v":34575,"vw":128.086155},{"c":128.7816,"h":128.7816,"l":128.07,"n":1028,"o":128.11,"t":"2026-10-14T19:30:00Z","v":30783,"vw":128.388849},{"c":128.51,"h":128.775,"l":128.2,"n":3123,"o":128.71,"t":"2026-10-14T19:45:00Z","v":112028,"vw":128.465537},{"c":128.48,"h":128.48,"l":128.48,"n":100,"o":128.48,"t":"2026-10-14T20:00:00Z","v":210033,"vw":128.48},{"c":127.332,"h":127.332,"l":127.332,"n":1,"o":127.332,"t":"2026-10-14T21:00:00Z","v":375,"vw":127.332},{"c":128.79,"h":129.4,"l":128.3627,"n":459,"o":128.91,"t":"2026-10-15T13:30:00Z","v":40294,"vw":128.979029},{"c":128.405,"h":129.07,"l":128.2,"n":436,"o":128.595,"t":"2026-10-15T13:45:00Z","v":11544,"vw":128.779366},{"c":129.34,"h":129.52,"l":128.345,"n":817,"o":128.345,"t":"2026-10-15T14:00:00Z","v":50060,"vw":129.18962},{"c":128.895,"h":129.56,"l":128.78,"n":979,"o":129.43,"t":"2026-10-15T14:15:00Z","v":47409,"vw":129.250583},{"c":129.34,"h":129.4,"l":128.77,"n":919,"o":128.78,"t":"2026-10-15T14:30:00Z","v":52399,"vw":129.167347},{"c":129.785,"h":129.785,"l":129.36,"n":723,"o":129.36,"t":"2026-10-15T14:45:00Z","v":29997,"vw":129.616214},{"c":129.935,"h":130,"l":129.71,"n":1009,"o":129.71,"t":"2026-10-15T15:00:00Z","v":45396,"vw":129.897369},{"c":129.83,"h":130.015,"l":129.83,"n":676,"o":130,"t":"2026-10-15T15:15:00Z","v":21465,"vw":129.947112},{"c":129.965,"h":129.965,"l":129.62,"n":680,"o":129.84,"t":"2026-10-15T15:30:00Z","v":26227,"vw":129.812194},{"c":129.825,"h":129.942,"l":129.7,"n":642,"o":129.87,"t":"2026-10-15T15:45:00Z","v":16248,"vw":129.874685},{"c":129.49,"h":129.89,"l":129.49,"n":511,"o":129.8,"t":"2026-10-15T16:00:00Z","v":12797,"vw":129.665302},{"c":129.62,"h":129.78,"l":129.56,"n":416,"o":129.565,"t":"2026-10-15T16:15:00Z","v":13174,"vw":129.666029},{"c":129.36,"h":129.82,"l":129.36,"n":654,"o":129.79,"t":"2026-10-15T16:30:00Z","v":21318,"vw":129.601608},{"c":129.1,"h":129.42,"l":128.86,"n":540,"o":129.42,"t":"2026-10-15T16:45:00Z","v":13812,"vw":129.08134},{"c":129.56,"h":129.57,"l":129.54,"n":43,"o":129.54,"t":"2026-10-15T18:00:00Z","v":1819,"vw":129.547866},{"c":129.59,"h":129.73,"l":129.475,"n":704,"o":129.595,"t":"2026-10-15T18:15:00Z","v":43982,"vw":129.621341},{"c":129.63,"h":129.705,"l":129.5,"n":741,"o":129.6,"t":"2026-10-15T18:30:00Z","v":28241,"vw":129.614534},{"c":130.04,"h":130.055,"l":129.61,"n":1469,"o":129.645,"t":"2026-10-15T18:45:00Z","v":77486,"vw":129.789705},{"c":130.585,"h":130.585,"l":130.085,"n":750,"o":130.085,"t":"2026-10-15T19:00:00Z","v":23365,"vw":130.266678},{"c":130.78,"h":130.92,"l":130.555,"n":1018,"o":130.565,"t":"2026-10-15T19:15:00Z","v":36401,"vw":130.76157},{"c":130.86,"h":131.11,"l":130.83,"n":1567,"o":130.85,"t":"2026-10-15T19:30:00Z","v":50380,"vw":130.93405},{"c":131.54,"h":131.64,"l":130.77,"n":3402,"o":130.89,"t":"2026-10-15T19:45:00Z","v":119235,"vw":131.230782},{"c":131.6,"h":131.6,"l":131.6,"n":71,"o":131.6,"t":"2026-10-15T20:00:00Z","v":344117,"vw":131.6}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.05,"strike":169.01536483449317,"iv":3.516786085947611,"gamma":0.007370974376626567,"theta":-2.1487369259304256,"vega":0.011937385330003929,"rho":0.0003229147465074539,"breakevenPct":29.22900063411337},{"delta":0.15,"premium":0.9913556393421684,"strike":147.24295737718876,"iv":1.9780773086084855,"gamma":0.017520051501196426,"theta":-1.5979201457325776,"vega":0.015833863784917957,"rho":0.0004997178718083935,"breakevenPct":12.640055483686128},{"delta":0.2,"premium":1.0598402638420832,"strike":144.22577191462037,"iv":1.737474477844784,"gamma":0.026336590397854007,"theta":-1.4942037267861867,"vega":0.016625508546014515,"rho":0.0006737968924325291,"breakevenPct":10.399401351415248},{"delta":0.25,"premium":1.1071264018357245,"strike":143.174968848095,"iv":1.6242247749459229,"gamma":0.03508702691743932,"theta":-1.3953114438207423,"vega":0.016431572326040034,"rho":0.0008486553265990605,"breakevenPct":9.636850493868346},{"delta":0.3,"premium":1.1544125398293659,"strike":142.12416578156964,"iv":1.5109750720470614,"gamma":0.04383746343702463,"theta":-1.2964191608552977,"vega":0.016237636106065555,"rho":0.001023513760765592,"breakevenPct":8.874299636321444},{"delta":0.35,"premium":1.2016986778230072,"strike":141.07336271504428,"iv":1.3977253691482003,"gamma":0.05258789995660994,"theta":-1.1975268778898536,"vega":0.016043699886091074,"rho":0.0011983721949321235,"breakevenPct":8.111748778774542},{"delta":0.4,"premium":1.2489848158166488,"strike":140.02255964851892,"iv":1.2844756662493388,"gamma":0.06133833647619527,"theta":-1.098634594924409,"vega":0.015849763666116595,"rho":0.0013732306290986551,"breakevenPct":7.349197921227638},{"delta":0.45,"premium":1.2962709538102901,"strike":138.97175658199356,"iv":1.1712259633504778,"gamma":0.07008877299578058,"theta":-0.9997423119589646,"vega":0.015655827446142113,"rho":0.0015480890632651864,"breakevenPct":6.586647063680736},{"delta":0.5,"premium":1.3435570918039315,"strike":137.9209535154682,"iv":1.0579762604516163,"gamma":0.0788392095153659,"theta":-0.9008500289935202,"vega":0.015461891226167633,"rho":0.001722947497431718,"breakevenPct":5.824096206133834},{"delta":0.55,"premium":1.3908432297975728,"strike":136.87015044894284,"iv":0.944726557552755,"gamma":0.08758964603495122,"theta":-0.8019577460280757,"vega":0.015267955006193153,"rho":0.0018978059315982497,"breakevenPct":5.0615453485869315},{"delta":0.6,"premium":1.4381293677912141,"strike":135.81934738241748,"iv":0.8314768546538939,"gamma":0.09634008255453652,"theta":-0.7030654630626314,"vega":0.015074018786218673,"rho":0.0020726643657647805,"breakevenPct":4.29899449104003},{"delta":0.65,"premium":1.4854155057848555,"strike":134.7685443158921,"iv":0.7182271517550325,"gamma":0.10509051907412184,"theta":-0.6041731800971869,"vega":0.014880082566244191,"rho":0.0022475227999313122,"breakevenPct":3.5364436334931275},{"delta":0.7,"premium":1.532701643778497,"strike":133.71774124936672,"iv":0.6049774488561712,"gamma":0.11384095559370716,"theta":-0.5052808971317424,"vega":0.014686146346269711,"rho":0.002422381234097844,"breakevenPct":2.7738927759462264},{"delta":0.75,"premium":1.5799877817721384,"strike":132.66693818284136,"iv":0.49172774595730995,"gamma":0.12259139211329248,"theta":-0.406388614166298,"vega":0.014492210126295231,"rho":0.0025972396682643756,"breakevenPct":2.0113419183993226},{"delta":0.8,"premium":1.6272739197657797,"strike":131.616135116316,"iv":0.37847804305844845,"gamma":0.13134182863287783,"theta":-0.3074963312008534,"vega":0.014298273906320751,"rho":0.0027720981024309073,"breakevenPct":1.2487910608524189},{"delta":0.85,"premium":1.6745600577594209,"strike":130.56533204979064,"iv":0.26522834015958763,"gamma":0.1400922651524631,"theta":-0.20860404823540946,"vega":0.014104337686346271,"rho":0.002946956536597438,"breakevenPct":0.4862402033055204},{"delta":0.9,"premium":1.7218461957530624,"strike":129.51452898326528,"iv":0.15197863726072636,"gamma":0.1488427016720484,"theta":-0.10971176526996484,"vega":0.013910401466371791,"rho":0.0031218149707639697,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.23761900365634203,"strike":125.30095202925074,"iv":0.7274503731824976,"gamma":0.034965181168901675,"theta":-0.4182552311731382,"vega":0.011465009938980036,"rho":-0.0003596963007624677,"breakevenPct":4.967072169001218},{"delta":0.15,"premium":0.36636977392794257,"strike":126.33095819142353,"iv":0.6895540538867337,"gamma":0.048288987308693174,"theta":-0.478516344082723,"vega":0.014340871999022661,"rho":-0.0005397103864301085,"breakevenPct":4.282227646279936},{"delta":0.2,"premium":0.49512054419954316,"strike":127.36096435359634,"iv":0.65165773459097,"gamma":0.06161279344848468,"theta":-0.5387774569923078,"vega":0.01721673405906529,"rho":-0.0007197244720977495,"breakevenPct":3.597383123558654},{"delta":0.25,"premium":0.6238713144711436,"strike":128.39097051576914,"iv":0.6137614152952062,"gamma":0.07493659958827617,"theta":-0.5990385699018926,"vega":0.020092596119107915,"rho":-0.0008997385577653903,"breakevenPct":2.9125386008373724},{"delta":0.3,"premium":0.7526220847427443,"strike":129.42097667794195,"iv":0.5758650959994424,"gamma":0.08826040572806768,"theta":-0.6592996828114774,"vega":0.02296845817915054,"rho":-0.001079752643433031,"breakevenPct":2.2276940781160905},{"delta":0.35,"premium":1.0345616474077866,"strike":130.28905054814868,"iv":0.5720397057888797,"gamma":0.09358543788482165,"theta":-0.7112023731971165,"vega":0.024533969013754684,"rho":-0.0012638669223919345,"breakevenPct":1.7823032669142087},{"delta":0.4,"premium":1.5131824927822564,"strike":130.9492172314238,"iv":0.6119584689911108,"gamma":0.0886407296610518,"theta":-0.7523735652939332,"vega":0.024417101158688163,"rho":-0.0014532454981918952,"breakevenPct":1.6443505025520042},{"delta":0.45,"premium":1.9918033381567255,"strike":131.60938391469892,"iv":0.6518772321933417,"gamma":0.08369602143728196,"theta":-0.7935447573907498,"vega":0.024300233303621643,"rho":-0.0016426240739918557,"breakevenPct":1.5063977381898002},{"delta":0.5,"premium":2.470424183531195,"strike":132.26955059797407,"iv":0.6917959953955727,"gamma":0.0787513132135121,"theta":-0.8347159494875664,"vega":0.024183365448555125,"rho":-0.001832002649791816,"breakevenPct":1.368444973827596},{"delta":0.55,"premium":2.9490450289056644,"strike":132.9297172812492,"iv":0.7317147585978038,"gamma":0.07380660498974224,"theta":-0.8758871415843831,"vega":0.024066497593488605,"rho":-0.0020213812255917766,"breakevenPct":1.2304922094653914},{"delta":0.6,"premium":3.427665874280133,"strike":133.58988396452432,"iv":0.7716335218000346,"gamma":0.0688618967659724,"theta":-0.9170583336811996,"vega":0.023949629738422084,"rho":-0.002210759801391737,"breakevenPct":1.0925394451031873},{"delta":0.65,"premium":3.906286719654603,"strike":134.25005064779944,"iv":0.8115522850022656,"gamma":0.06391718854220255,"theta":-0.9582295257780162,"vega":0.023832761883355567,"rho":-0.0024001383771916976,"breakevenPct":0.954586680740983},{"delta":0.7,"premium":4.384907565029072,"strike":134.9102173310746,"iv":0.8514710482044965,"gamma":0.058972480318432705,"theta":-0.9994007178748328,"vega":0.023715894028289046,"rho":-0.002589516952991658,"breakevenPct":0.816633916378779},{"delta":0.75,"premium":6.504117647058825,"strike":137.11764705882354,"iv":1.044735294117647,"gamma":0.0464835294117647,"theta":-1.0909341176470588,"vega":0.021624705882352938,"rho":-0.0028224781301162765,"breakevenPct":0.7495977114249899},{"delta":0.8,"premium":8.881568627450985,"strike":139.5686274509804,"iv":1.2621372549019612,"gamma":0.03280705882352939,"theta":-1.1903949019607845,"vega":0.01922274509803921,"rho":-0.0030622995315234807,"breakevenPct":0.6937242982299331},{"delta":0.85,"premium":16.354453249168728,"strike":146.99434005017218,"iv":1.9492049111161873,"gamma":0.01775927847044016,"theta":-1.5561077623969974,"vega":0.015830354333016716,"rho":-0.003427180687584826,"breakevenPct":0.7295693001493608},{"delta":0.9,"premium":30.988572908908736,"strike":161.72135931575122,"iv":2.9311897264339786,"gamma":0.008835001558527764,"theta":-1.7733000190556325,"vega":0.011940686506868152,"rho":-0.003993511971379878,"breakevenPct":0.6589768944965886}]},"raw":{"call":[{"delta":0.1,"premium":1.05,"strike":169.01536483449317,"iv":3.516786085947611,"gamma":0.007370974376626567,"theta":-2.1487369259304256,"vega":0.011937385330003929,"rho":0.0003229147465074539,"breakevenPct":29.22900063411337},{"delta":0.15,"premium":0.9913556393421684,"strike":147.24295737718876,"iv":1.9780773086084855,"gamma":0.017520051501196426,"theta":-1.5979201457325776,"vega":0.015833863784917957,"rho":0.0004997178718083935,"breakevenPct":12.640055483686128},{"delta":0.2,"premium":1.0598402638420832,"strike":144.22577191462037,"iv":1.737474477844784,"gamma":0.026336590397854007,"theta":-1.4942037267861867,"vega":0.016625508546014515,"rho":0.0006737968924325291,"breakevenPct":10.399401351415248},{"delta":0.25,"premium":1.1071264018357245,"strike":143.174968848095,"iv":1.6242247749459229,"gamma":0.03508702691743932,"theta":-1.3953114438207423,"vega":0.016431572326040034,"rho":0.0008486553265990605,"breakevenPct":9.636850493868346},{"delta":0.3,"premium":1.1544125398293659,"strike":142.12416578156964,"iv":1.5109750720470614,"gamma":0.04383746343702463,"theta":-1.2964191608552977,"vega":0.016237636106065555,"rho":0.001023513760765592,"breakevenPct":8.874299636321444},{"delta":0.35,"premium":1.2016986778230072,"strike":141.07336271504428,"iv":1.3977253691482003,"gamma":0.05258789995660994,"theta":-1.1975268778898536,"vega":0.016043699886091074,"rho":0.0011983721949321235,"breakevenPct":8.111748778774542},{"delta":0.4,"premium":1.2489848158166488,"strike":140.02255964851892,"iv":1.2844756662493388,"gamma":0.06133833647619527,"theta":-1.098634594924409,"vega":0.015849763666116595,"rho":0.0013732306290986551,"breakevenPct":7.349197921227638},{"delta":0.45,"premium":1.2962709538102901,"strike":138.97175658199356,"iv":1.1712259633504778,"gamma":0.07008877299578058,"theta":-0.9997423119589646,"vega":0.015655827446142113,"rho":0.0015480890632651864,"breakevenPct":6.586647063680736},{"delta":0.5,"premium":1.3435570918039315,"strike":137.9209535154682,"iv":1.0579762604516163,"gamma":0.0788392095153659,"theta":-0.9008500289935202,"vega":0.015461891226167633,"rho":0.001722947497431718,"breakevenPct":5.824096206133834},{"delta":0.55,"premium":1.3908432297975728,"strike":136.87015044894284,"iv":0.944726557552755,"gamma":0.08758964603495122,"theta":-0.8019577460280757,"vega":0.015267955006193153,"rho":0.0018978059315982497,"breakevenPct":5.0615453485869315},{"delta":0.6,"premium":1.4381293677912141,"strike":135.81934738241748,"iv":0.8314768546538939,"gamma":0.09634008255453652,"theta":-0.7030654630626314,"vega":0.015074018786218673,"rho":0.0020726643657647805,"breakevenPct":4.29899449104003},{"delta":0.65,"premium":1.4854155057848555,"strike":134.7685443158921,"iv":0.7182271517550325,"gamma":0.10509051907412184,"theta":-0.6041731800971869,"vega":0.014880082566244191,"rho":0.0022475227999313122,"breakevenPct":3.5364436334931275},{"delta":0.7,"premium":1.532701643778497,"strike":133.71774124936672,"iv":0.6049774488561712,"gamma":0.11384095559370716,"theta":-0.5052808971317424,"vega":0.014686146346269711,"rho":0.002422381234097844,"breakevenPct":2.7738927759462264},{"delta":0.75,"premium":1.5799877817721384,"strike":132.66693818284136,"iv":0.49172774595730995,"gamma":0.12259139211329248,"theta":-0.406388614166298,"vega":0.014492210126295231,"rho":0.0025972396682643756,"breakevenPct":2.0113419183993226},{"delta":0.8,"premium":1.6272739197657797,"strike":131.616135116316,"iv":0.37847804305844845,"gamma":0.13134182863287783,"theta":-0.3074963312008534,"vega":0.014298273906320751,"rho":0.0027720981024309073,"breakevenPct":1.2487910608524189},{"delta":0.85,"premium":1.6745600577594209,"strike":130.56533204979064,"iv":0.26522834015958763,"gamma":0.1400922651524631,"theta":-0.20860404823540946,"vega":0.014104337686346271,"rho":0.002946956536597438,"breakevenPct":0.4862402033055204},{"delta":0.9,"premium":1.7218461957530624,"strike":129.51452898326528,"iv":0.15197863726072636,"gamma":0.1488427016720484,"theta":-0.10971176526996484,"vega":0.013910401466371791,"rho":0.0031218149707639697,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.23761900365634203,"strike":125.30095202925074,"iv":0.7274503731824976,"gamma":0.034965181168901675,"theta":-0.4182552311731382,"vega":0.011465009938980036,"rho":-0.0003596963007624677,"breakevenPct":4.967072169001218},{"delta":0.15,"premium":0.36636977392794257,"strike":126.33095819142353,"iv":0.6895540538867337,"gamma":0.048288987308693174,"theta":-0.478516344082723,"vega":0.014340871999022661,"rho":-0.0005397103864301085,"breakevenPct":4.282227646279936},{"delta":0.2,"premium":0.49512054419954316,"strike":127.36096435359634,"iv":0.65165773459097,"gamma":0.06161279344848468,"theta":-0.5387774569923078,"vega":0.01721673405906529,"rho":-0.0007197244720977495,"breakevenPct":3.597383123558654},{"delta":0.25,"premium":0.6238713144711436,"strike":128.39097051576914,"iv":0.6137614152952062,"gamma":0.07493659958827617,"theta":-0.5990385699018926,"vega":0.020092596119107915,"rho":-0.0008997385577653903,"breakevenPct":2.9125386008373724},{"delta":0.3,"premium":0.7526220847427443,"strike":129.42097667794195,"iv":0.5758650959994424,"gamma":0.08826040572806768,"theta":-0.6592996828114774,"vega":0.02296845817915054,"rho":-0.001079752643433031,"breakevenPct":2.2276940781160905},{"delta":0.35,"premium":1.0345616474077866,"strike":130.28905054814868,"iv":0.5720397057888797,"gamma":0.09358543788482165,"theta":-0.7112023731971165,"vega":0.024533969013754684,"rho":-0.0012638669223919345,"breakevenPct":1.7823032669142087},{"delta":0.4,"premium":1.5131824927822564,"strike":130.9492172314238,"iv":0.6119584689911108,"gamma":0.0886407296610518,"theta":-0.7523735652939332,"vega":0.024417101158688163,"rho":-0.0014532454981918952,"breakevenPct":1.6443505025520042},{"delta":0.45,"premium":1.9918033381567255,"strike":131.60938391469892,"iv":0.6518772321933417,"gamma":0.08369602143728196,"theta":-0.7935447573907498,"vega":0.024300233303621643,"rho":-0.0016426240739918557,"breakevenPct":1.5063977381898002},{"delta":0.5,"premium":2.470424183531195,"strike":132.26955059797407,"iv":0.6917959953955727,"gamma":0.0787513132135121,"theta":-0.8347159494875664,"vega":0.024183365448555125,"rho":-0.001832002649791816,"breakevenPct":1.368444973827596},{"delta":0.55,"premium":2.9490450289056644,"strike":132.9297172812492,"iv":0.7317147585978038,"gamma":0.07380660498974224,"theta":-0.8758871415843831,"vega":0.024066497593488605,"rho":-0.0020213812255917766,"breakevenPct":1.2304922094653914},{"delta":0.6,"premium":3.427665874280133,"strike":133.58988396452432,"iv":0.7716335218000346,"gamma":0.0688618967659724,"theta":-0.9170583336811996,"vega":0.023949629738422084,"rho":-0.002210759801391737,"breakevenPct":1.0925394451031873},{"delta":0.65,"premium":3.906286719654603,"strike":134.25005064779944,"iv":0.8115522850022656,"gamma":0.06391718854220255,"theta":-0.9582295257780162,"vega":0.023832761883355567,"rho":-0.0024001383771916976,"breakevenPct":0.954586680740983},{"delta":0.7,"premium":4.384907565029072,"strike":134.9102173310746,"iv":0.8514710482044965,"gamma":0.058972480318432705,"theta":-0.9994007178748328,"vega":0.023715894028289046,"rho":-0.002589516952991658,"breakevenPct":0.816633916378779},{"delta":0.75,"premium":6.504117647058825,"strike":137.11764705882354,"iv":1.044735294117647,"gamma":0.0464835294117647,"theta":-1.0909341176470588,"vega":0.021624705882352938,"rho":-0.0028224781301162765,"breakevenPct":0.7495977114249899},{"delta":0.8,"premium":8.881568627450985,"strike":139.5686274509804,"iv":1.2621372549019612,"gamma":0.03280705882352939,"theta":-1.1903949019607845,"vega":0.01922274509803921,"rho":-0.0030622995315234807,"breakevenPct":0.6937242982299331},{"delta":0.85,"premium":16.354453249168728,"strike":146.99434005017218,"iv":1.9492049111161873,"gamma":0.01775927847044016,"theta":-1.5561077623969974,"vega":0.015830354333016716,"rho":-0.003427180687584826,"breakevenPct":0.7295693001493608},{"delta":0.9,"premium":30.988572908908736,"strike":161.72135931575122,"iv":2.9311897264339786,"gamma":0.008835001558527764,"theta":-1.7733000190556325,"vega":0.011940686506868152,"rho":-0.003993511971379878,"breakevenPct":0.6589768944965886}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}