{"symbol":"DG","url":"https://intraalpha.com/companies/DG","capturedAt":"2026-10-15T20:35:01.828Z","state":"ready","quote":{"symbol":"DG","last_price":133.89,"prev_close":129.94,"regular_close":133.89,"change":3.95,"change_pct":3.0399,"regular_change":3.95,"regular_change_pct":3.0399,"extended_change":0,"extended_change_pct":0,"bid":131.5,"ask":135.5,"bid_size":1000,"ask_size":100,"volume":2400468,"vwap":133.740132,"open":133,"high":135.63,"low":132.36,"close":133.89,"trade_count":39910,"last_trade_at":"2026-10-15T20:10:00.003444532Z","last_quote_at":"2026-10-15T20:04:53.958860789Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:59.827172579-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"DG","fetched_at":"2026-10-15T20:35:00.176689+00:00","name":"Dollar General Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"DISCOUNT STORES","country":"USA","description":"Dollar General Corporation is an American chain of variety stores headquartered in Goodlettsville, Tennessee.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":28666946000,"ebitda":3581926000,"pe_ratio":16.24,"peg_ratio":1.603,"book_value":42.1,"dividend_per_share":2.36,"dividend_yield":0.0189,"eps":8,"revenue_ttm":43637998000,"gross_profit_ttm":13598126000,"profit_margin":0.039,"operating_margin_ttm":0.0681,"return_on_assets_ttm":0.0489,"return_on_equity_ttm":0.197,"quarterly_earnings_growth":0.333,"quarterly_revenue_growth":0.052,"analyst_target_price":142.83,"analyst_number":3,"beta":0.226,"fifty_two_week_high":155.91,"fifty_two_week_low":93.32,"fifty_day_ma":124.14,"two_hundred_day_ma":126.39,"shares_outstanding":220617000,"forward_pe":15.31,"price_to_sales":0.657,"price_to_book":2.864,"ev_to_revenue":0.935,"ev_to_ebitda":11.6},"bars":[{"c":122.11,"h":122.11,"l":122.11,"n":7,"o":122.11,"t":"2026-10-08T08:00:00Z","v":271,"vw":122.11},{"c":122.41,"h":122.52,"l":121.52,"n":198,"o":122.32,"t":"2026-10-08T13:30:00Z","v":21120,"vw":122.301632},{"c":121.82,"h":122.52,"l":121.51,"n":488,"o":122.33,"t":"2026-10-08T13:35:00Z","v":44595,"vw":121.866358},{"c":122.38,"h":122.5381,"l":121.95,"n":234,"o":121.95,"t":"2026-10-08T13:40:00Z","v":7828,"vw":122.364898},{"c":122.32,"h":122.61,"l":122.29,"n":246,"o":122.5,"t":"2026-10-08T13:45:00Z","v":6290,"vw":122.44198},{"c":122.61,"h":122.71,"l":122.395,"n":442,"o":122.44,"t":"2026-10-08T13:50:00Z","v":11346,"vw":122.549908},{"c":122.8,"h":122.905,"l":122.705,"n":345,"o":122.75,"t":"2026-10-08T13:55:00Z","v":9707,"vw":122.773286},{"c":122.75,"h":122.93,"l":122.68,"n":364,"o":122.8,"t":"2026-10-08T14:00:00Z","v":11851,"vw":122.807814},{"c":122.85,"h":122.85,"l":122.55,"n":428,"o":122.775,"t":"2026-10-08T14:05:00Z","v":13852,"vw":122.638014},{"c":123.21,"h":123.21,"l":122.7,"n":327,"o":122.87,"t":"2026-10-08T14:10:00Z","v":10845,"vw":122.981673},{"c":123.235,"h":123.31,"l":123.055,"n":314,"o":123.055,"t":"2026-10-08T14:15:00Z","v":5871,"vw":123.237377},{"c":123.24,"h":123.28,"l":123.07,"n":379,"o":123.23,"t":"2026-10-08T14:20:00Z","v":11403,"vw":123.179989},{"c":123.255,"h":123.44,"l":123.1701,"n":311,"o":123.27,"t":"2026-10-08T14:25:00Z","v":8363,"vw":123.297788},{"c":123.3,"h":123.34,"l":123.04,"n":346,"o":123.255,"t":"2026-10-08T14:30:00Z","v":9424,"vw":123.226791},{"c":123.1,"h":123.41,"l":123.1,"n":457,"o":123.23,"t":"2026-10-08T14:35:00Z","v":9833,"vw":123.285608},{"c":122.885,"h":123.25,"l":122.8307,"n":362,"o":123.25,"t":"2026-10-08T14:40:00Z","v":11885,"vw":123.145562},{"c":122.88,"h":122.99,"l":122.63,"n":305,"o":122.99,"t":"2026-10-08T14:45:00Z","v":6234,"vw":122.833447},{"c":122.87,"h":123.01,"l":122.865,"n":401,"o":122.95,"t":"2026-10-08T14:50:00Z","v":9818,"vw":122.929123},{"c":123.135,"h":123.2,"l":122.87,"n":369,"o":122.87,"t":"2026-10-08T14:55:00Z","v":8590,"vw":123.087432},{"c":123.08,"h":123.14,"l":122.9,"n":437,"o":123.14,"t":"2026-10-08T15:00:00Z","v":16278,"vw":123.050356},{"c":122.81,"h":123.17,"l":122.81,"n":303,"o":123.075,"t":"2026-10-08T15:05:00Z","v":7811,"vw":123.070938},{"c":122.7212,"h":122.92,"l":122.7212,"n":221,"o":122.92,"t":"2026-10-08T15:10:00Z","v":4428,"vw":122.826644},{"c":122.62,"h":122.7999,"l":122.6,"n":310,"o":122.605,"t":"2026-10-08T15:15:00Z","v":7912,"vw":122.686558},{"c":122.8,"h":122.8,"l":122.52,"n":366,"o":122.62,"t":"2026-10-08T15:20:00Z","v":19014,"vw":122.651241},{"c":122.925,"h":122.96,"l":122.86,"n":223,"o":122.86,"t":"2026-10-08T15:25:00Z","v":5619,"vw":122.920463},{"c":123.03,"h":123.03,"l":122.835,"n":244,"o":123.02,"t":"2026-10-08T15:30:00Z","v":5421,"vw":122.941952},{"c":123.1701,"h":123.28,"l":123.08,"n":276,"o":123.08,"t":"2026-10-08T15:35:00Z","v":14791,"vw":123.149416},{"c":123.175,"h":123.2545,"l":123.15,"n":169,"o":123.2545,"t":"2026-10-08T15:40:00Z","v":3590,"vw":123.198658},{"c":123.07,"h":123.3633,"l":123.07,"n":376,"o":123.24,"t":"2026-10-08T15:45:00Z","v":10318,"vw":123.236839},{"c":123.19,"h":123.2,"l":123.0001,"n":262,"o":123.07,"t":"2026-10-08T15:50:00Z","v":5822,"vw":123.065915},{"c":123.28,"h":123.325,"l":123.19,"n":348,"o":123.19,"t":"2026-10-08T15:55:00Z","v":7440,"vw":123.249265},{"c":123.22,"h":123.34,"l":123.19,"n":300,"o":123.31,"t":"2026-10-08T16:00:00Z","v":8018,"vw":123.256341},{"c":123.005,"h":123.105,"l":123,"n":295,"o":123.1025,"t":"2026-10-08T16:05:00Z","v":8495,"vw":123.041102},{"c":122.95,"h":123,"l":122.92,"n":235,"o":122.9931,"t":"2026-10-08T16:10:00Z","v":7596,"vw":122.961392},{"c":123.195,"h":123.565,"l":122.86,"n":732,"o":122.99,"t":"2026-10-08T16:15:00Z","v":28688,"vw":123.133841},{"c":123.28,"h":123.28,"l":122.99,"n":362,"o":123.17,"t":"2026-10-08T16:20:00Z","v":12985,"vw":123.144975},{"c":123.255,"h":123.29,"l":123.225,"n":134,"o":123.225,"t":"2026-10-08T16:25:00Z","v":2453,"vw":123.251821},{"c":123.43,"h":123.525,"l":123.32,"n":282,"o":123.32,"t":"2026-10-08T16:30:00Z","v":6786,"vw":123.421613},{"c":123.16,"h":123.425,"l":123.16,"n":253,"o":123.425,"t":"2026-10-08T16:35:00Z","v":8631,"vw":123.27071},{"c":123.67,"h":123.73,"l":123.21,"n":391,"o":123.21,"t":"2026-10-08T16:40:00Z","v":11548,"vw":123.53565},{"c":123.77,"h":123.77,"l":123.59,"n":398,"o":123.64,"t":"2026-10-08T16:45:00Z","v":7746,"vw":123.666648},{"c":124.405,"h":124.46,"l":123.715,"n":643,"o":123.74,"t":"2026-10-08T16:50:00Z","v":22715,"vw":124.002966},{"c":124.7,"h":124.85,"l":124.47,"n":681,"o":124.485,"t":"2026-10-08T16:55:00Z","v":23013,"vw":124.722243},{"c":125.05,"h":125.2929,"l":124.69,"n":767,"o":124.695,"t":"2026-10-08T17:00:00Z","v":25141,"vw":125.011102},{"c":124.81,"h":125.34,"l":124.74,"n":671,"o":125.055,"t":"2026-10-08T17:05:00Z","v":27128,"vw":125.050441},{"c":124.74,"h":125.07,"l":124.705,"n":452,"o":124.83,"t":"2026-10-08T17:10:00Z","v":9685,"vw":124.893952},{"c":124.9525,"h":125.18,"l":124.67,"n":400,"o":124.675,"t":"2026-10-08T17:15:00Z","v":9747,"vw":124.913798},{"c":125.15,"h":125.17,"l":124.955,"n":333,"o":124.955,"t":"2026-10-08T17:20:00Z","v":7430,"vw":125.103609},{"c":124.863,"h":125.19,"l":124.84,"n":437,"o":125.0101,"t":"2026-10-08T17:25:00Z","v":11274,"vw":125.046571},{"c":125.06,"h":125.06,"l":124.92,"n":330,"o":124.92,"t":"2026-10-08T17:30:00Z","v":7664,"vw":124.976315},{"c":124.91,"h":125.17,"l":124.91,"n":385,"o":125,"t":"2026-10-08T17:35:00Z","v":6311,"vw":125.073691},{"c":125.24,"h":125.31,"l":124.9029,"n":301,"o":124.9029,"t":"2026-10-08T17:40:00Z","v":7266,"vw":125.151572},{"c":125.075,"h":125.27,"l":125.06,"n":386,"o":125.2,"t":"2026-10-08T17:45:00Z","v":7245,"vw":125.142058},{"c":125.14,"h":125.3,"l":125.0625,"n":462,"o":125.075,"t":"2026-10-08T17:50:00Z","v":10229,"vw":125.151679},{"c":125.11,"h":125.21,"l":125.0938,"n":338,"o":125.135,"t":"2026-10-08T17:55:00Z","v":5055,"vw":125.130055},{"c":125.125,"h":125.305,"l":125.02,"n":518,"o":125.11,"t":"2026-10-08T18:00:00Z","v":15378,"vw":125.184103},{"c":125.05,"h":125.125,"l":125.02,"n":435,"o":125.125,"t":"2026-10-08T18:05:00Z","v":8828,"vw":125.058304},{"c":124.89,"h":125.1,"l":124.85,"n":531,"o":125.065,"t":"2026-10-08T18:10:00Z","v":12454,"vw":124.974943},{"c":124.565,"h":124.92,"l":124.565,"n":315,"o":124.78,"t":"2026-10-08T18:15:00Z","v":8364,"vw":124.729915},{"c":124.495,"h":124.62,"l":124.41,"n":409,"o":124.545,"t":"2026-10-08T18:20:00Z","v":8574,"vw":124.530651},{"c":124.45,"h":124.67,"l":124.45,"n":438,"o":124.57,"t":"2026-10-08T18:25:00Z","v":12390,"vw":124.580232},{"c":124.47,"h":124.62,"l":124.47,"n":487,"o":124.48,"t":"2026-10-08T18:30:00Z","v":15042,"vw":124.518419},{"c":124.305,"h":124.515,"l":124.23,"n":392,"o":124.515,"t":"2026-10-08T18:35:00Z","v":9205,"vw":124.430918},{"c":124.385,"h":124.385,"l":124.275,"n":469,"o":124.33,"t":"2026-10-08T18:40:00Z","v":13828,"vw":124.325121},{"c":124.41,"h":124.52,"l":124.36,"n":517,"o":124.41,"t":"2026-10-08T18:45:00Z","v":16461,"vw":124.44088},{"c":124.435,"h":124.47,"l":124.265,"n":490,"o":124.41,"t":"2026-10-08T18:50:00Z","v":11083,"vw":124.376276},{"c":124.4,"h":124.555,"l":124.3801,"n":486,"o":124.445,"t":"2026-10-08T18:55:00Z","v":12950,"vw":124.466293},{"c":124.76,"h":124.76,"l":124.405,"n":600,"o":124.405,"t":"2026-10-08T19:00:00Z","v":16132,"vw":124.570453},{"c":124.79,"h":124.86,"l":124.59,"n":485,"o":124.715,"t":"2026-10-08T19:05:00Z","v":11733,"vw":124.690141},{"c":124.8,"h":124.95,"l":124.8,"n":533,"o":124.85,"t":"2026-10-08T19:10:00Z","v":16108,"vw":124.883886},{"c":124.73,"h":124.855,"l":124.67,"n":569,"o":124.79,"t":"2026-10-08T19:15:00Z","v":16728,"vw":124.758419},{"c":124.79,"h":124.86,"l":124.69,"n":686,"o":124.705,"t":"2026-10-08T19:20:00Z","v":18237,"vw":124.781306},{"c":124.72,"h":124.89,"l":124.61,"n":741,"o":124.76,"t":"2026-10-08T19:25:00Z","v":22754,"vw":124.776002},{"c":124.815,"h":124.89,"l":124.6,"n":770,"o":124.76,"t":"2026-10-08T19:30:00Z","v":22343,"vw":124.775528},{"c":124.94,"h":124.98,"l":124.8,"n":733,"o":124.81,"t":"2026-10-08T19:35:00Z","v":20819,"vw":124.912368},{"c":125.01,"h":125.03,"l":124.85,"n":914,"o":124.98,"t":"2026-10-08T19:40:00Z","v":42866,"vw":124.935092},{"c":124.88,"h":125.17,"l":124.81,"n":923,"o":125.06,"t":"2026-10-08T19:45:00Z","v":48296,"vw":125.019673},{"c":124.36,"h":124.98,"l":124.36,"n":1514,"o":124.92,"t":"2026-10-08T19:50:00Z","v":72199,"vw":124.641479},{"c":124.21,"h":124.44,"l":124.1325,"n":4445,"o":124.34,"t":"2026-10-08T19:55:00Z","v":222915,"vw":124.271918},{"c":124.27,"h":124.27,"l":124.27,"n":98,"o":124.27,"t":"2026-10-08T20:00:00Z","v":986176,"vw":124.27},{"c":124.7065,"h":124.7065,"l":124.7065,"n":1,"o":124.7065,"t":"2026-10-08T22:10:00Z","v":200,"vw":124.7065},{"c":123.9898,"h":123.9898,"l":123.9898,"n":1,"o":123.9898,"t":"2026-10-08T23:05:00Z","v":100,"vw":123.9898},{"c":123.9,"h":123.9,"l":123.9,"n":4,"o":123.9,"t":"2026-10-09T12:55:00Z","v":416,"vw":123.9},{"c":123.51,"h":124.41,"l":123.51,"n":201,"o":124.29,"t":"2026-10-09T13:30:00Z","v":20715,"vw":124.224379},{"c":123.885,"h":124.07,"l":123.5201,"n":187,"o":123.935,"t":"2026-10-09T13:35:00Z","v":5984,"vw":123.909664},{"c":123.98,"h":124.12,"l":123.87,"n":333,"o":123.885,"t":"2026-10-09T13:40:00Z","v":10964,"vw":123.963546},{"c":123.82,"h":124,"l":123.6041,"n":388,"o":123.74,"t":"2026-10-09T13:45:00Z","v":11688,"vw":123.736426},{"c":123.77,"h":123.99,"l":123.45,"n":392,"o":123.86,"t":"2026-10-09T13:50:00Z","v":161937,"vw":123.859233},{"c":123.295,"h":123.61,"l":123.185,"n":383,"o":123.61,"t":"2026-10-09T13:55:00Z","v":11608,"vw":123.311582},{"c":123.915,"h":124.02,"l":123.24,"n":460,"o":123.35,"t":"2026-10-09T14:00:00Z","v":14509,"vw":123.71283},{"c":124.85,"h":125.01,"l":123.9,"n":634,"o":124.04,"t":"2026-10-09T14:05:00Z","v":24244,"vw":124.36174},{"c":124.86,"h":125.01,"l":124.74,"n":327,"o":124.9,"t":"2026-10-09T14:10:00Z","v":8615,"vw":124.871222},{"c":124.87,"h":124.9,"l":124.6504,"n":336,"o":124.795,"t":"2026-10-09T14:15:00Z","v":11030,"vw":124.763281},{"c":124.91,"h":125.02,"l":124.66,"n":350,"o":124.85,"t":"2026-10-09T14:20:00Z","v":9759,"vw":124.912911},{"c":124.74,"h":125.03,"l":124.71,"n":397,"o":124.86,"t":"2026-10-09T14:25:00Z","v":12304,"vw":124.850298},{"c":124.155,"h":124.725,"l":124.14,"n":426,"o":124.725,"t":"2026-10-09T14:30:00Z","v":11694,"vw":124.490698},{"c":124.505,"h":124.505,"l":124.11,"n":303,"o":124.11,"t":"2026-10-09T14:35:00Z","v":8165,"vw":124.23881},{"c":124.54,"h":124.62,"l":124.475,"n":316,"o":124.51,"t":"2026-10-09T14:40:00Z","v":13857,"vw":124.532081},{"c":124.435,"h":124.5,"l":124.25,"n":297,"o":124.5,"t":"2026-10-09T14:45:00Z","v":9518,"vw":124.357127},{"c":124.265,"h":124.425,"l":124.18,"n":314,"o":124.425,"t":"2026-10-09T14:50:00Z","v":8762,"vw":124.298471},{"c":124.67,"h":124.67,"l":124.2925,"n":232,"o":124.33,"t":"2026-10-09T14:55:00Z","v":14989,"vw":124.565366},{"c":124.59,"h":124.69,"l":124.56,"n":386,"o":124.6,"t":"2026-10-09T15:00:00Z","v":8496,"vw":124.644009},{"c":124.64,"h":124.73,"l":124.6275,"n":244,"o":124.69,"t":"2026-10-09T15:05:00Z","v":5737,"vw":124.672994},{"c":124.895,"h":125,"l":124.56,"n":249,"o":124.56,"t":"2026-10-09T15:10:00Z","v":7855,"vw":124.862493},{"c":124.835,"h":124.895,"l":124.78,"n":264,"o":124.895,"t":"2026-10-09T15:15:00Z","v":8609,"vw":124.837052},{"c":124.78,"h":124.835,"l":124.78,"n":109,"o":124.835,"t":"2026-10-09T15:20:00Z","v":2172,"vw":124.789},{"c":124.865,"h":124.94,"l":124.8,"n":302,"o":124.8,"t":"2026-10-09T15:25:00Z","v":9254,"vw":124.881137},{"c":124.83,"h":124.96,"l":124.75,"n":383,"o":124.89,"t":"2026-10-09T15:30:00Z","v":12175,"vw":124.887799},{"c":124.67,"h":124.88,"l":124.65,"n":302,"o":124.83,"t":"2026-10-09T15:35:00Z","v":9969,"vw":124.771089},{"c":124.875,"h":125,"l":124.7,"n":260,"o":124.7,"t":"2026-10-09T15:40:00Z","v":5893,"vw":124.867716},{"c":124.87,"h":124.91,"l":124.82,"n":281,"o":124.86,"t":"2026-10-09T15:45:00Z","v":8648,"vw":124.851573},{"c":124.935,"h":125,"l":124.905,"n":248,"o":124.98,"t":"2026-10-09T15:50:00Z","v":5093,"vw":124.948095},{"c":124.99,"h":124.99,"l":124.855,"n":327,"o":124.88,"t":"2026-10-09T15:55:00Z","v":7825,"vw":124.928616},{"c":124.94,"h":125.03,"l":124.915,"n":283,"o":124.925,"t":"2026-10-09T16:00:00Z","v":7112,"vw":124.97439},{"c":125.075,"h":125.1,"l":124.98,"n":239,"o":125,"t":"2026-10-09T16:05:00Z","v":6810,"vw":125.041627},{"c":125.23,"h":125.23,"l":125.03,"n":305,"o":125.075,"t":"2026-10-09T16:10:00Z","v":10375,"vw":125.12766},{"c":125.14,"h":125.21,"l":125.0362,"n":187,"o":125.21,"t":"2026-10-09T16:15:00Z","v":4129,"vw":125.113723},{"c":124.99,"h":125.21,"l":124.99,"n":261,"o":125.11,"t":"2026-10-09T16:20:00Z","v":7923,"vw":125.08082},{"c":125.115,"h":125.17,"l":124.95,"n":211,"o":124.95,"t":"2026-10-09T16:25:00Z","v":6132,"vw":125.062448},{"c":125.31,"h":125.31,"l":125.15,"n":208,"o":125.15,"t":"2026-10-09T16:30:00Z","v":7260,"vw":125.248261},{"c":125.4,"h":125.4,"l":125.3,"n":192,"o":125.315,"t":"2026-10-09T16:35:00Z","v":3957,"vw":125.359724},{"c":125.56,"h":125.58,"l":125.4,"n":314,"o":125.4,"t":"2026-10-09T16:40:00Z","v":8830,"vw":125.510279},{"c":125.71,"h":125.79,"l":125.56,"n":421,"o":125.56,"t":"2026-10-09T16:45:00Z","v":13452,"vw":125.691954},{"c":125.93,"h":126,"l":125.71,"n":299,"o":125.72,"t":"2026-10-09T16:50:00Z","v":7625,"vw":125.820035},{"c":126.2,"h":126.305,"l":125.93,"n":546,"o":126,"t":"2026-10-09T16:55:00Z","v":14168,"vw":126.090511},{"c":126.5,"h":126.58,"l":126.22,"n":475,"o":126.27,"t":"2026-10-09T17:00:00Z","v":16848,"vw":126.375832},{"c":126.485,"h":126.64,"l":126.45,"n":295,"o":126.5,"t":"2026-10-09T17:05:00Z","v":8451,"vw":126.531523},{"c":126.41,"h":126.55,"l":126.32,"n":370,"o":126.53,"t":"2026-10-09T17:10:00Z","v":11746,"vw":126.444217},{"c":126.485,"h":126.53,"l":126.32,"n":429,"o":126.41,"t":"2026-10-09T17:15:00Z","v":12464,"vw":126.417944},{"c":126.6,"h":126.68,"l":126.375,"n":543,"o":126.46,"t":"2026-10-09T17:20:00Z","v":15366,"vw":126.505378},{"c":126.81,"h":126.81,"l":126.58,"n":410,"o":126.67,"t":"2026-10-09T17:25:00Z","v":12047,"vw":126.680878},{"c":126.82,"h":126.95,"l":126.69,"n":552,"o":126.79,"t":"2026-10-09T17:30:00Z","v":19284,"vw":126.837439},{"c":127.04,"h":127.04,"l":126.73,"n":407,"o":126.88,"t":"2026-10-09T17:35:00Z","v":18231,"vw":126.854254},{"c":127.04,"h":127.1,"l":126.85,"n":407,"o":127.1,"t":"2026-10-09T17:40:00Z","v":13721,"vw":126.985507},{"c":127.2,"h":127.24,"l":126.985,"n":469,"o":126.985,"t":"2026-10-09T17:45:00Z","v":21866,"vw":127.066946},{"c":127.24,"h":127.27,"l":127.15,"n":521,"o":127.15,"t":"2026-10-09T17:50:00Z","v":19663,"vw":127.214742},{"c":127.34,"h":127.4199,"l":127.17,"n":367,"o":127.225,"t":"2026-10-09T17:55:00Z","v":10409,"vw":127.288571},{"c":127.285,"h":127.37,"l":127.1427,"n":538,"o":127.315,"t":"2026-10-09T18:00:00Z","v":18267,"vw":127.270908},{"c":127.3,"h":127.38,"l":127.16,"n":402,"o":127.3,"t":"2026-10-09T18:05:00Z","v":11763,"vw":127.279592},{"c":127.26,"h":127.3599,"l":127.195,"n":331,"o":127.35,"t":"2026-10-09T18:10:00Z","v":10538,"vw":127.265857},{"c":127.345,"h":127.39,"l":127.25,"n":386,"o":127.25,"t":"2026-10-09T18:15:00Z","v":11678,"vw":127.32629},{"c":127.405,"h":127.52,"l":127.32,"n":478,"o":127.33,"t":"2026-10-09T18:20:00Z","v":14278,"vw":127.432099},{"c":127.35,"h":127.46,"l":127.2,"n":662,"o":127.41,"t":"2026-10-09T18:25:00Z","v":24066,"vw":127.331286},{"c":127.475,"h":127.5,"l":127.25,"n":465,"o":127.38,"t":"2026-10-09T18:30:00Z","v":11238,"vw":127.366501},{"c":127.95,"h":127.95,"l":127.46,"n":491,"o":127.485,"t":"2026-10-09T18:35:00Z","v":13688,"vw":127.641281},{"c":127.705,"h":127.915,"l":127.69,"n":336,"o":127.915,"t":"2026-10-09T18:40:00Z","v":11613,"vw":127.783025},{"c":127.795,"h":127.895,"l":127.65,"n":600,"o":127.68,"t":"2026-10-09T18:45:00Z","v":25655,"vw":127.779881},{"c":127.465,"h":127.905,"l":127.465,"n":569,"o":127.83,"t":"2026-10-09T18:50:00Z","v":21113,"vw":127.652861},{"c":127.075,"h":127.5,"l":126.98,"n":682,"o":127.49,"t":"2026-10-09T18:55:00Z","v":30209,"vw":127.244352},{"c":127.3279,"h":127.33,"l":126.98,"n":542,"o":127.075,"t":"2026-10-09T19:00:00Z","v":24845,"vw":127.11059},{"c":127.51,"h":127.55,"l":127.345,"n":535,"o":127.345,"t":"2026-10-09T19:05:00Z","v":18691,"vw":127.41168},{"c":127.63,"h":127.64,"l":127.47,"n":579,"o":127.52,"t":"2026-10-09T19:10:00Z","v":15851,"vw":127.567866},{"c":127.8,"h":127.86,"l":127.65,"n":550,"o":127.65,"t":"2026-10-09T19:15:00Z","v":15890,"vw":127.769642},{"c":127.725,"h":127.815,"l":127.66,"n":619,"o":127.815,"t":"2026-10-09T19:20:00Z","v":24726,"vw":127.731526},{"c":127.56,"h":127.75,"l":127.44,"n":700,"o":127.725,"t":"2026-10-09T19:25:00Z","v":22885,"vw":127.579374},{"c":127.64,"h":127.74,"l":127.465,"n":751,"o":127.53,"t":"2026-10-09T19:30:00Z","v":34538,"vw":127.579045},{"c":127.53,"h":127.75,"l":127.46,"n":752,"o":127.65,"t":"2026-10-09T19:35:00Z","v":26711,"vw":127.622128},{"c":127.79,"h":127.8,"l":127.56,"n":761,"o":127.56,"t":"2026-10-09T19:40:00Z","v":32717,"vw":127.718671},{"c":127.57,"h":127.96,"l":127.57,"n":911,"o":127.79,"t":"2026-10-09T19:45:00Z","v":40459,"vw":127.813901},{"c":127.3201,"h":127.55,"l":127.26,"n":1120,"o":127.55,"t":"2026-10-09T19:50:00Z","v":51841,"vw":127.357575},{"c":127.29,"h":127.42,"l":127.14,"n":4056,"o":127.335,"t":"2026-10-09T19:55:00Z","v":183850,"vw":127.240671},{"c":127.23,"h":127.23,"l":127.23,"n":79,"o":127.23,"t":"2026-10-09T20:00:00Z","v":320109,"vw":127.23},{"c":127.67,"h":127.67,"l":127.67,"n":3,"o":127.67,"t":"2026-10-12T11:00:00Z","v":110,"vw":127.67},{"c":127.15,"h":127.82,"l":127.14,"n":391,"o":127.5,"t":"2026-10-12T13:30:00Z","v":21992,"vw":127.499355},{"c":126.56,"h":127.625,"l":126.56,"n":255,"o":127.455,"t":"2026-10-12T13:35:00Z","v":17234,"vw":126.964496},{"c":126.135,"h":126.45,"l":126.1,"n":397,"o":126.25,"t":"2026-10-12T13:40:00Z","v":10888,"vw":126.251894},{"c":125.4525,"h":126.075,"l":125.4525,"n":351,"o":126.075,"t":"2026-10-12T13:45:00Z","v":8939,"vw":125.820479},{"c":125.83,"h":125.84,"l":125.3,"n":343,"o":125.3,"t":"2026-10-12T13:50:00Z","v":8755,"vw":125.640772},{"c":126.085,"h":126.085,"l":125.5054,"n":293,"o":125.66,"t":"2026-10-12T13:55:00Z","v":10809,"vw":125.779039},{"c":126.285,"h":126.2913,"l":126.005,"n":391,"o":126.005,"t":"2026-10-12T14:00:00Z","v":11772,"vw":126.19162},{"c":127.07,"h":127.12,"l":126.31,"n":435,"o":126.31,"t":"2026-10-12T14:05:00Z","v":12512,"vw":126.789183},{"c":127.33,"h":127.5,"l":127.14,"n":406,"o":127.16,"t":"2026-10-12T14:10:00Z","v":10750,"vw":127.314612},{"c":127.355,"h":127.41,"l":127.15,"n":193,"o":127.325,"t":"2026-10-12T14:15:00Z","v":4325,"vw":127.2907},{"c":127.035,"h":127.45,"l":126.96,"n":394,"o":127.39,"t":"2026-10-12T14:20:00Z","v":11902,"vw":127.258069},{"c":126.9,"h":127.08,"l":126.9,"n":283,"o":126.95,"t":"2026-10-12T14:25:00Z","v":6166,"vw":126.981694},{"c":127.13,"h":127.2,"l":126.85,"n":343,"o":126.91,"t":"2026-10-12T14:30:00Z","v":9913,"vw":127.090829},{"c":127.1154,"h":127.21,"l":126.91,"n":330,"o":127.13,"t":"2026-10-12T14:35:00Z","v":12863,"vw":127.031408},{"c":126.98,"h":126.99,"l":126.86,"n":246,"o":126.99,"t":"2026-10-12T14:40:00Z","v":7322,"vw":126.900414},{"c":126.99,"h":127.03,"l":126.89,"n":297,"o":126.9262,"t":"2026-10-12T14:45:00Z","v":8105,"vw":126.956897},{"c":126.925,"h":127.16,"l":126.8554,"n":415,"o":127.07,"t":"2026-10-12T14:50:00Z","v":14994,"vw":127.000223},{"c":126.72,"h":126.99,"l":126.715,"n":314,"o":126.98,"t":"2026-10-12T14:55:00Z","v":9144,"vw":126.859341},{"c":126.725,"h":126.73,"l":126.54,"n":312,"o":126.64,"t":"2026-10-12T15:00:00Z","v":6199,"vw":126.638961},{"c":126.565,"h":126.76,"l":126.565,"n":260,"o":126.73,"t":"2026-10-12T15:05:00Z","v":7235,"vw":126.66606},{"c":126.47,"h":126.62,"l":126.294,"n":203,"o":126.62,"t":"2026-10-12T15:10:00Z","v":4267,"vw":126.463691},{"c":126.31,"h":126.47,"l":126.28,"n":262,"o":126.4,"t":"2026-10-12T15:15:00Z","v":6811,"vw":126.401722},{"c":126.36,"h":126.36,"l":126.3,"n":146,"o":126.3,"t":"2026-10-12T15:20:00Z","v":3672,"vw":126.315871},{"c":126.3,"h":126.425,"l":126.3,"n":311,"o":126.37,"t":"2026-10-12T15:25:00Z","v":7956,"vw":126.353854},{"c":126.29,"h":126.44,"l":126.23,"n":286,"o":126.44,"t":"2026-10-12T15:30:00Z","v":8602,"vw":126.321289},{"c":126.34,"h":126.34,"l":125.995,"n":356,"o":126.285,"t":"2026-10-12T15:35:00Z","v":8377,"vw":126.182658},{"c":126,"h":126.42,"l":126,"n":334,"o":126.35,"t":"2026-10-12T15:40:00Z","v":8959,"vw":126.306288},{"c":125.9375,"h":126.125,"l":125.9375,"n":247,"o":126.115,"t":"2026-10-12T15:45:00Z","v":4660,"vw":126.018948},{"c":125.88,"h":126.03,"l":125.88,"n":252,"o":126.03,"t":"2026-10-12T15:50:00Z","v":5768,"vw":125.960785},{"c":125.8399,"h":125.9,"l":125.72,"n":255,"o":125.85,"t":"2026-10-12T15:55:00Z","v":7027,"vw":125.814991},{"c":125.805,"h":126.02,"l":125.76,"n":550,"o":125.765,"t":"2026-10-12T16:00:00Z","v":18596,"vw":125.879466},{"c":126.02,"h":126.105,"l":125.82,"n":311,"o":125.82,"t":"2026-10-12T16:05:00Z","v":9187,"vw":125.979976},{"c":125.985,"h":126.025,"l":125.93,"n":142,"o":126.02,"t":"2026-10-12T16:10:00Z","v":3719,"vw":125.97921},{"c":126.0103,"h":126.12,"l":125.99,"n":240,"o":126,"t":"2026-10-12T16:15:00Z","v":6528,"vw":126.059307},{"c":126.13,"h":126.16,"l":126.065,"n":135,"o":126.065,"t":"2026-10-12T16:20:00Z","v":3399,"vw":126.129508},{"c":126.17,"h":126.17,"l":126.12,"n":175,"o":126.13,"t":"2026-10-12T16:25:00Z","v":5722,"vw":126.136696},{"c":126.06,"h":126.1954,"l":126.06,"n":229,"o":126.16,"t":"2026-10-12T16:30:00Z","v":5585,"vw":126.130419},{"c":126.2,"h":126.2,"l":126.06,"n":153,"o":126.1,"t":"2026-10-12T16:35:00Z","v":4551,"vw":126.115145},{"c":126.185,"h":126.2999,"l":126.1501,"n":301,"o":126.2,"t":"2026-10-12T16:40:00Z","v":10305,"vw":126.228789},{"c":126.345,"h":126.345,"l":126.22,"n":286,"o":126.23,"t":"2026-10-12T16:45:00Z","v":7493,"vw":126.302366},{"c":126.27,"h":126.3857,"l":126.21,"n":238,"o":126.3044,"t":"2026-10-12T16:50:00Z","v":6584,"vw":126.270984},{"c":126.4,"h":126.47,"l":126.265,"n":232,"o":126.265,"t":"2026-10-12T16:55:00Z","v":7571,"vw":126.407636},{"c":126.39,"h":126.485,"l":126.39,"n":209,"o":126.485,"t":"2026-10-12T17:00:00Z","v":4888,"vw":126.435333},{"c":126.21,"h":126.38,"l":126.135,"n":210,"o":126.38,"t":"2026-10-12T17:05:00Z","v":9730,"vw":126.247097},{"c":126.26,"h":126.28,"l":126.16,"n":222,"o":126.21,"t":"2026-10-12T17:10:00Z","v":6419,"vw":126.227716},{"c":126.35,"h":126.35,"l":126.25,"n":243,"o":126.3,"t":"2026-10-12T17:15:00Z","v":8255,"vw":126.302695},{"c":126.3,"h":126.49,"l":126.2387,"n":348,"o":126.4,"t":"2026-10-12T17:20:00Z","v":10308,"vw":126.353624},{"c":126.47,"h":126.47,"l":126.27,"n":234,"o":126.3507,"t":"2026-10-12T17:25:00Z","v":6945,"vw":126.374887},{"c":126.42,"h":126.465,"l":126.22,"n":352,"o":126.465,"t":"2026-10-12T17:30:00Z","v":12798,"vw":126.371432},{"c":126.39,"h":126.54,"l":126.39,"n":233,"o":126.445,"t":"2026-10-12T17:35:00Z","v":6780,"vw":126.458342},{"c":126.385,"h":126.435,"l":126.32,"n":209,"o":126.41,"t":"2026-10-12T17:40:00Z","v":3938,"vw":126.367493},{"c":126.33,"h":126.395,"l":126.29,"n":251,"o":126.33,"t":"2026-10-12T17:45:00Z","v":7516,"vw":126.334619},{"c":126.4,"h":126.41,"l":126.345,"n":177,"o":126.345,"t":"2026-10-12T17:50:00Z","v":6629,"vw":126.36877},{"c":126.435,"h":126.465,"l":126.37,"n":251,"o":126.37,"t":"2026-10-12T17:55:00Z","v":7562,"vw":126.414169},{"c":126.31,"h":126.445,"l":126.26,"n":325,"o":126.4,"t":"2026-10-12T18:00:00Z","v":9144,"vw":126.32147},{"c":126.2,"h":126.385,"l":126.2,"n":294,"o":126.36,"t":"2026-10-12T18:05:00Z","v":7362,"vw":126.308542},{"c":125.985,"h":126.23,"l":125.98,"n":307,"o":126.17,"t":"2026-10-12T18:10:00Z","v":6814,"vw":126.113592},{"c":126.06,"h":126.06,"l":125.9,"n":357,"o":125.94,"t":"2026-10-12T18:15:00Z","v":9020,"vw":125.980023},{"c":126.035,"h":126.18,"l":126.035,"n":323,"o":126.1,"t":"2026-10-12T18:20:00Z","v":10395,"vw":126.132303},{"c":126.01,"h":126.14,"l":125.93,"n":248,"o":126.08,"t":"2026-10-12T18:25:00Z","v":5323,"vw":126.020442},{"c":125.975,"h":126.03,"l":125.9,"n":324,"o":126.015,"t":"2026-10-12T18:30:00Z","v":10959,"vw":125.948259},{"c":126,"h":126.03,"l":125.89,"n":326,"o":125.975,"t":"2026-10-12T18:35:00Z","v":12407,"vw":125.951209},{"c":126.07,"h":126.07,"l":125.84,"n":365,"o":125.96,"t":"2026-10-12T18:40:00Z","v":12280,"vw":125.92316},{"c":126.21,"h":126.23,"l":126.09,"n":306,"o":126.11,"t":"2026-10-12T18:45:00Z","v":9692,"vw":126.151437},{"c":126.09,"h":126.24,"l":126.04,"n":301,"o":126.18,"t":"2026-10-12T18:50:00Z","v":10815,"vw":126.125142},{"c":126.22,"h":126.23,"l":126.07,"n":316,"o":126.17,"t":"2026-10-12T18:55:00Z","v":8858,"vw":126.1426},{"c":126.21,"h":126.25,"l":126.11,"n":419,"o":126.23,"t":"2026-10-12T19:00:00Z","v":14861,"vw":126.177956},{"c":126.195,"h":126.205,"l":126.17,"n":265,"o":126.195,"t":"2026-10-12T19:05:00Z","v":6507,"vw":126.185461},{"c":126.27,"h":126.31,"l":126.15,"n":430,"o":126.15,"t":"2026-10-12T19:10:00Z","v":11631,"vw":126.241319},{"c":126.31,"h":126.31,"l":126.21,"n":360,"o":126.27,"t":"2026-10-12T19:15:00Z","v":11470,"vw":126.252994},{"c":126.42,"h":126.42,"l":126.275,"n":394,"o":126.3,"t":"2026-10-12T19:20:00Z","v":12155,"vw":126.341692},{"c":126.17,"h":126.525,"l":126.13,"n":484,"o":126.44,"t":"2026-10-12T19:25:00Z","v":16467,"vw":126.378735},{"c":126.36,"h":126.38,"l":126.125,"n":540,"o":126.2,"t":"2026-10-12T19:30:00Z","v":19648,"vw":126.273101},{"c":126.47,"h":126.52,"l":126.4023,"n":529,"o":126.41,"t":"2026-10-12T19:35:00Z","v":19582,"vw":126.470565},{"c":126.62,"h":126.65,"l":126.5,"n":557,"o":126.5,"t":"2026-10-12T19:40:00Z","v":17208,"vw":126.582055},{"c":126.55,"h":126.73,"l":126.53,"n":605,"o":126.66,"t":"2026-10-12T19:45:00Z","v":21102,"vw":126.631186},{"c":126.49,"h":126.62,"l":126.48,"n":933,"o":126.6,"t":"2026-10-12T19:50:00Z","v":33261,"vw":126.556811},{"c":126.52,"h":126.57,"l":126.3001,"n":3046,"o":126.5,"t":"2026-10-12T19:55:00Z","v":127396,"vw":126.446137},{"c":126.54,"h":126.54,"l":126.54,"n":78,"o":126.54,"t":"2026-10-12T20:00:00Z","v":459517,"vw":126.54},{"c":126.09,"h":126.09,"l":126.09,"n":1,"o":126.09,"t":"2026-10-12T21:45:00Z","v":157,"vw":126.09},{"c":127.98,"h":127.99,"l":127.87,"n":19,"o":127.87,"t":"2026-10-13T11:20:00Z","v":2125,"vw":127.915023},{"c":126.5,"h":127.03,"l":126.5,"n":15,"o":127.03,"t":"2026-10-13T12:10:00Z","v":10000,"vw":126.505561},{"c":128,"h":128,"l":128,"n":5,"o":128,"t":"2026-10-13T13:00:00Z","v":139,"vw":128},{"c":128.195,"h":128.63,"l":127.5,"n":356,"o":127.83,"t":"2026-10-13T13:30:00Z","v":29626,"vw":127.818025},{"c":127.79,"h":129.15,"l":127.79,"n":340,"o":127.99,"t":"2026-10-13T13:35:00Z","v":13390,"vw":128.641551},{"c":128.06,"h":128.065,"l":127.78,"n":124,"o":127.78,"t":"2026-10-13T13:40:00Z","v":3249,"vw":127.876324},{"c":127.32,"h":127.66,"l":127.21,"n":343,"o":127.66,"t":"2026-10-13T13:45:00Z","v":6660,"vw":127.437064},{"c":126.73,"h":127.27,"l":126.73,"n":224,"o":127.24,"t":"2026-10-13T13:50:00Z","v":4593,"vw":127.080973},{"c":126.62,"h":126.85,"l":126.3217,"n":278,"o":126.71,"t":"2026-10-13T13:55:00Z","v":5571,"vw":126.573033},{"c":126.56,"h":126.69,"l":126.19,"n":516,"o":126.405,"t":"2026-10-13T14:00:00Z","v":16209,"vw":126.479347},{"c":126.675,"h":127.03,"l":126.56,"n":467,"o":126.56,"t":"2026-10-13T14:05:00Z","v":8919,"vw":126.750065},{"c":126.695,"h":126.8,"l":126.55,"n":305,"o":126.675,"t":"2026-10-13T14:10:00Z","v":6984,"vw":126.693057},{"c":126.155,"h":126.64,"l":126.08,"n":315,"o":126.64,"t":"2026-10-13T14:15:00Z","v":8935,"vw":126.270881},{"c":126.07,"h":126.2988,"l":126.05,"n":258,"o":126.16,"t":"2026-10-13T14:20:00Z","v":5181,"vw":126.19051},{"c":126.2,"h":126.32,"l":126.095,"n":248,"o":126.095,"t":"2026-10-13T14:25:00Z","v":5216,"vw":126.232872},{"c":126.35,"h":126.37,"l":126.18,"n":358,"o":126.27,"t":"2026-10-13T14:30:00Z","v":8110,"vw":126.284738},{"c":126.22,"h":126.44,"l":126.22,"n":330,"o":126.28,"t":"2026-10-13T14:35:00Z","v":10306,"vw":126.32076},{"c":126.28,"h":126.35,"l":126.14,"n":224,"o":126.14,"t":"2026-10-13T14:40:00Z","v":7640,"vw":126.247575},{"c":126.1497,"h":126.26,"l":126.04,"n":271,"o":126.26,"t":"2026-10-13T14:45:00Z","v":6789,"vw":126.118734},{"c":125.965,"h":126.11,"l":125.89,"n":425,"o":126.01,"t":"2026-10-13T14:50:00Z","v":9350,"vw":126.03575},{"c":125.995,"h":126,"l":125.94,"n":216,"o":125.96,"t":"2026-10-13T14:55:00Z","v":4735,"vw":125.983856},{"c":125.95,"h":126.06,"l":125.91,"n":364,"o":125.92,"t":"2026-10-13T15:00:00Z","v":8008,"vw":125.990584},{"c":125.81,"h":126.015,"l":125.78,"n":248,"o":125.95,"t":"2026-10-13T15:05:00Z","v":5649,"vw":125.886173},{"c":125.875,"h":125.94,"l":125.56,"n":393,"o":125.7601,"t":"2026-10-13T15:10:00Z","v":12113,"vw":125.74404},{"c":125.82,"h":125.95,"l":125.82,"n":205,"o":125.925,"t":"2026-10-13T15:15:00Z","v":5015,"vw":125.902972},{"c":125.6944,"h":125.87,"l":125.6944,"n":214,"o":125.87,"t":"2026-10-13T15:20:00Z","v":6023,"vw":125.761731},{"c":125.84,"h":125.845,"l":125.69,"n":352,"o":125.69,"t":"2026-10-13T15:25:00Z","v":7310,"vw":125.795754},{"c":126,"h":126.01,"l":125.76,"n":259,"o":125.93,"t":"2026-10-13T15:30:00Z","v":5774,"vw":125.915318},{"c":126,"h":126.05,"l":125.96,"n":285,"o":126.01,"t":"2026-10-13T15:35:00Z","v":5167,"vw":125.996481},{"c":125.97,"h":126.015,"l":125.96,"n":200,"o":125.99,"t":"2026-10-13T15:40:00Z","v":3499,"vw":125.981312},{"c":125.82,"h":125.92,"l":125.79,"n":236,"o":125.92,"t":"2026-10-13T15:45:00Z","v":6296,"vw":125.849131},{"c":125.9,"h":125.915,"l":125.7561,"n":245,"o":125.82,"t":"2026-10-13T15:50:00Z","v":7950,"vw":125.866969},{"c":125.97,"h":126.03,"l":125.93,"n":275,"o":125.94,"t":"2026-10-13T15:55:00Z","v":5821,"vw":125.993821},{"c":125.995,"h":126.35,"l":125.935,"n":397,"o":125.935,"t":"2026-10-13T16:00:00Z","v":11724,"vw":126.184821},{"c":126.01,"h":126.0298,"l":125.94,"n":162,"o":125.995,"t":"2026-10-13T16:05:00Z","v":3592,"vw":125.99268},{"c":126.255,"h":126.275,"l":126.06,"n":272,"o":126.06,"t":"2026-10-13T16:10:00Z","v":7098,"vw":126.19629},{"c":126.33,"h":126.33,"l":126.17,"n":121,"o":126.26,"t":"2026-10-13T16:15:00Z","v":5322,"vw":126.249113},{"c":126.08,"h":126.275,"l":126.08,"n":324,"o":126.23,"t":"2026-10-13T16:20:00Z","v":10236,"vw":126.180401},{"c":126.1241,"h":126.13,"l":126.04,"n":80,"o":126.05,"t":"2026-10-13T16:25:00Z","v":1956,"vw":126.08297},{"c":125.93,"h":126.13,"l":125.91,"n":207,"o":126.08,"t":"2026-10-13T16:30:00Z","v":6240,"vw":126.011485},{"c":125.88,"h":125.93,"l":125.83,"n":241,"o":125.93,"t":"2026-10-13T16:35:00Z","v":8560,"vw":125.884244},{"c":125.96,"h":126.08,"l":125.92,"n":342,"o":125.92,"t":"2026-10-13T16:40:00Z","v":18607,"vw":125.981282},{"c":126.025,"h":126.05,"l":125.975,"n":166,"o":125.975,"t":"2026-10-13T16:45:00Z","v":3453,"vw":126.008455},{"c":125.98,"h":126.015,"l":125.875,"n":347,"o":125.96,"t":"2026-10-13T16:50:00Z","v":8458,"vw":125.959407},{"c":125.98,"h":126.0622,"l":125.895,"n":317,"o":125.94,"t":"2026-10-13T16:55:00Z","v":11129,"vw":125.926625},{"c":125.76,"h":126,"l":125.76,"n":372,"o":125.98,"t":"2026-10-13T17:00:00Z","v":14778,"vw":125.949053},{"c":125.71,"h":125.79,"l":125.71,"n":134,"o":125.7706,"t":"2026-10-13T17:05:00Z","v":2605,"vw":125.753142},{"c":125.77,"h":125.86,"l":125.675,"n":218,"o":125.675,"t":"2026-10-13T17:10:00Z","v":8001,"vw":125.773776},{"c":125.835,"h":125.9,"l":125.8,"n":142,"o":125.85,"t":"2026-10-13T17:15:00Z","v":2877,"vw":125.841784},{"c":125.89,"h":125.93,"l":125.77,"n":254,"o":125.9,"t":"2026-10-13T17:20:00Z","v":7561,"vw":125.834228},{"c":125.875,"h":125.96,"l":125.83,"n":281,"o":125.89,"t":"2026-10-13T17:25:00Z","v":6981,"vw":125.880294},{"c":126.125,"h":126.17,"l":125.93,"n":403,"o":125.93,"t":"2026-10-13T17:30:00Z","v":10394,"vw":126.040834},{"c":125.91,"h":126.13,"l":125.88,"n":449,"o":126.13,"t":"2026-10-13T17:35:00Z","v":14284,"vw":125.948853},{"c":125.72,"h":125.85,"l":125.72,"n":185,"o":125.85,"t":"2026-10-13T17:40:00Z","v":4627,"vw":125.794779},{"c":125.84,"h":125.84,"l":125.72,"n":247,"o":125.725,"t":"2026-10-13T17:45:00Z","v":5795,"vw":125.783345},{"c":125.82,"h":125.87,"l":125.77,"n":361,"o":125.87,"t":"2026-10-13T17:50:00Z","v":7148,"vw":125.818943},{"c":125.91,"h":126.03,"l":125.82,"n":450,"o":125.82,"t":"2026-10-13T17:55:00Z","v":11942,"vw":125.907841},{"c":125.755,"h":125.93,"l":125.755,"n":306,"o":125.93,"t":"2026-10-13T18:00:00Z","v":6256,"vw":125.835115},{"c":125.8,"h":125.9,"l":125.76,"n":393,"o":125.77,"t":"2026-10-13T18:05:00Z","v":8307,"vw":125.832628},{"c":125.72,"h":125.84,"l":125.72,"n":381,"o":125.82,"t":"2026-10-13T18:10:00Z","v":8132,"vw":125.801118},{"c":125.71,"h":125.71,"l":125.61,"n":363,"o":125.7,"t":"2026-10-13T18:15:00Z","v":7491,"vw":125.661411},{"c":125.81,"h":125.81,"l":125.6501,"n":234,"o":125.73,"t":"2026-10-13T18:20:00Z","v":4854,"vw":125.73703},{"c":125.73,"h":125.77,"l":125.65,"n":445,"o":125.75,"t":"2026-10-13T18:25:00Z","v":11400,"vw":125.691449},{"c":125.85,"h":125.85,"l":125.675,"n":402,"o":125.675,"t":"2026-10-13T18:30:00Z","v":8859,"vw":125.728667},{"c":125.72,"h":125.85,"l":125.63,"n":475,"o":125.85,"t":"2026-10-13T18:35:00Z","v":12720,"vw":125.710441},{"c":125.69,"h":125.73,"l":125.66,"n":295,"o":125.73,"t":"2026-10-13T18:40:00Z","v":4833,"vw":125.700232},{"c":125.725,"h":125.779,"l":125.69,"n":336,"o":125.71,"t":"2026-10-13T18:45:00Z","v":6997,"vw":125.728558},{"c":125.96,"h":125.96,"l":125.725,"n":357,"o":125.725,"t":"2026-10-13T18:50:00Z","v":7633,"vw":125.867762},{"c":126.135,"h":126.23,"l":125.96,"n":462,"o":125.96,"t":"2026-10-13T18:55:00Z","v":10154,"vw":126.107184},{"c":125.985,"h":126.12,"l":125.94,"n":498,"o":126.1,"t":"2026-10-13T19:00:00Z","v":13768,"vw":126.046391},{"c":125.865,"h":125.98,"l":125.84,"n":315,"o":125.98,"t":"2026-10-13T19:05:00Z","v":7032,"vw":125.919644},{"c":125.92,"h":125.95,"l":125.77,"n":410,"o":125.865,"t":"2026-10-13T19:10:00Z","v":10174,"vw":125.841927},{"c":125.85,"h":126.04,"l":125.84,"n":634,"o":125.92,"t":"2026-10-13T19:15:00Z","v":22781,"vw":125.955708},{"c":125.77,"h":125.99,"l":125.77,"n":407,"o":125.9099,"t":"2026-10-13T19:20:00Z","v":12872,"vw":125.856951},{"c":125.9,"h":125.9,"l":125.76,"n":421,"o":125.795,"t":"2026-10-13T19:25:00Z","v":8088,"vw":125.824625},{"c":125.87,"h":125.88,"l":125.79,"n":535,"o":125.85,"t":"2026-10-13T19:30:00Z","v":13670,"vw":125.829377},{"c":125.62,"h":125.91,"l":125.57,"n":793,"o":125.9,"t":"2026-10-13T19:35:00Z","v":27914,"vw":125.682454},{"c":125.43,"h":125.65,"l":125.43,"n":660,"o":125.63,"t":"2026-10-13T19:40:00Z","v":17150,"vw":125.519268},{"c":125.23,"h":125.51,"l":125.23,"n":625,"o":125.42,"t":"2026-10-13T19:45:00Z","v":20135,"vw":125.420956},{"c":125.305,"h":125.305,"l":124.99,"n":1130,"o":125.23,"t":"2026-10-13T19:50:00Z","v":48111,"vw":125.08632},{"c":125,"h":125.27,"l":124.97,"n":3479,"o":125.25,"t":"2026-10-13T19:55:00Z","v":137885,"vw":125.089097},{"c":125,"h":125.01,"l":125,"n":104,"o":125.01,"t":"2026-10-13T20:00:00Z","v":440510,"vw":125.00001},{"c":125.25,"h":125.25,"l":125.25,"n":1,"o":125.25,"t":"2026-10-13T23:50:00Z","v":300,"vw":125.25},{"c":125.05,"h":128.5,"l":125.05,"n":21,"o":126.67,"t":"2026-10-14T11:35:00Z","v":19983,"vw":126.757741},{"c":126,"h":126,"l":126,"n":24,"o":126,"t":"2026-10-14T11:40:00Z","v":2221,"vw":126},{"c":126.7,"h":126.7,"l":126.7,"n":16,"o":126.7,"t":"2026-10-14T11:45:00Z","v":208,"vw":126.7},{"c":126,"h":126,"l":125.8,"n":28,"o":125.8,"t":"2026-10-14T12:00:00Z","v":2232,"vw":125.809524},{"c":125.05,"h":126.505,"l":123.865,"n":442,"o":124.86,"t":"2026-10-14T13:30:00Z","v":38811,"vw":125.440246},{"c":125.465,"h":126.07,"l":125.18,"n":218,"o":125.735,"t":"2026-10-14T13:35:00Z","v":13158,"vw":125.669134},{"c":125.12,"h":125.375,"l":124.97,"n":208,"o":125.375,"t":"2026-10-14T13:40:00Z","v":7864,"vw":125.126998},{"c":125.04,"h":125.18,"l":124.955,"n":250,"o":125.115,"t":"2026-10-14T13:45:00Z","v":11555,"vw":125.082164},{"c":124.69,"h":125.08,"l":124.51,"n":386,"o":124.895,"t":"2026-10-14T13:50:00Z","v":24326,"vw":124.862652},{"c":124.62,"h":124.91,"l":124.54,"n":378,"o":124.69,"t":"2026-10-14T13:55:00Z","v":14187,"vw":124.706765},{"c":124.24,"h":124.68,"l":124.14,"n":439,"o":124.66,"t":"2026-10-14T14:00:00Z","v":14766,"vw":124.419297},{"c":124.39,"h":124.405,"l":124.04,"n":442,"o":124.24,"t":"2026-10-14T14:05:00Z","v":13412,"vw":124.298459},{"c":124.171,"h":124.3889,"l":124.15,"n":327,"o":124.36,"t":"2026-10-14T14:10:00Z","v":11149,"vw":124.292241},{"c":124.21,"h":124.22,"l":123.93,"n":319,"o":124.135,"t":"2026-10-14T14:15:00Z","v":10032,"vw":124.031884},{"c":124.46,"h":124.51,"l":124.21,"n":374,"o":124.26,"t":"2026-10-14T14:20:00Z","v":7565,"vw":124.386072},{"c":124.53,"h":124.62,"l":124.3,"n":257,"o":124.3,"t":"2026-10-14T14:25:00Z","v":5608,"vw":124.512994},{"c":124.975,"h":125.03,"l":124.545,"n":534,"o":124.545,"t":"2026-10-14T14:30:00Z","v":31629,"vw":124.895386},{"c":124.985,"h":125.15,"l":124.8,"n":363,"o":124.9,"t":"2026-10-14T14:35:00Z","v":11240,"vw":124.960709},{"c":125.18,"h":125.23,"l":124.985,"n":601,"o":124.985,"t":"2026-10-14T14:40:00Z","v":28963,"vw":125.178571},{"c":125.005,"h":125.355,"l":124.92,"n":351,"o":125.14,"t":"2026-10-14T14:45:00Z","v":16164,"vw":125.243673},{"c":125.1775,"h":125.31,"l":125.09,"n":266,"o":125.2,"t":"2026-10-14T14:50:00Z","v":8972,"vw":125.20118},{"c":125.205,"h":125.26,"l":125.08,"n":244,"o":125.09,"t":"2026-10-14T14:55:00Z","v":7496,"vw":125.165766},{"c":125.3806,"h":125.3806,"l":125.12,"n":204,"o":125.21,"t":"2026-10-14T15:00:00Z","v":6823,"vw":125.234346},{"c":125.3,"h":125.435,"l":125.18,"n":350,"o":125.35,"t":"2026-10-14T15:05:00Z","v":12736,"vw":125.312935},{"c":125.75,"h":125.81,"l":125.28,"n":386,"o":125.3,"t":"2026-10-14T15:10:00Z","v":11195,"vw":125.499412},{"c":125.81,"h":125.82,"l":125.69,"n":281,"o":125.75,"t":"2026-10-14T15:15:00Z","v":5933,"vw":125.773756},{"c":126.12,"h":126.203,"l":125.8201,"n":297,"o":125.87,"t":"2026-10-14T15:20:00Z","v":13221,"vw":125.945552},{"c":126.18,"h":126.2,"l":126,"n":182,"o":126.06,"t":"2026-10-14T15:25:00Z","v":5460,"vw":126.089467},{"c":126.105,"h":126.17,"l":126.1,"n":266,"o":126.125,"t":"2026-10-14T15:30:00Z","v":9394,"vw":126.142426},{"c":126.31,"h":126.55,"l":126.13,"n":412,"o":126.15,"t":"2026-10-14T15:35:00Z","v":14932,"vw":126.271896},{"c":126.18,"h":126.3,"l":126.12,"n":278,"o":126.3,"t":"2026-10-14T15:40:00Z","v":12712,"vw":126.223416},{"c":126.39,"h":126.39,"l":126.26,"n":335,"o":126.27,"t":"2026-10-14T15:45:00Z","v":8334,"vw":126.323959},{"c":126.245,"h":126.39,"l":126.1922,"n":237,"o":126.39,"t":"2026-10-14T15:50:00Z","v":8887,"vw":126.31332},{"c":126.29,"h":126.39,"l":126.27,"n":216,"o":126.32,"t":"2026-10-14T15:55:00Z","v":6582,"vw":126.295706},{"c":126.35,"h":126.42,"l":126.2,"n":348,"o":126.3,"t":"2026-10-14T16:00:00Z","v":9137,"vw":126.281448},{"c":126.49,"h":126.505,"l":126.37,"n":223,"o":126.37,"t":"2026-10-14T16:05:00Z","v":4911,"vw":126.428333},{"c":126.49,"h":126.67,"l":126.44,"n":345,"o":126.48,"t":"2026-10-14T16:10:00Z","v":10589,"vw":126.54815},{"c":126.535,"h":126.63,"l":126.48,"n":302,"o":126.48,"t":"2026-10-14T16:15:00Z","v":6468,"vw":126.532572},{"c":126.81,"h":126.81,"l":126.56,"n":364,"o":126.56,"t":"2026-10-14T16:20:00Z","v":7488,"vw":126.673052},{"c":126.7725,"h":126.99,"l":126.7,"n":446,"o":126.81,"t":"2026-10-14T16:25:00Z","v":17638,"vw":126.853986},{"c":126.755,"h":126.833,"l":126.6607,"n":199,"o":126.6607,"t":"2026-10-14T16:30:00Z","v":3449,"vw":126.754446},{"c":126.8199,"h":126.83,"l":126.74,"n":203,"o":126.75,"t":"2026-10-14T16:35:00Z","v":3556,"vw":126.76653},{"c":126.47,"h":126.74,"l":126.44,"n":394,"o":126.66,"t":"2026-10-14T16:40:00Z","v":10912,"vw":126.54616},{"c":126.49,"h":126.51,"l":126.41,"n":332,"o":126.46,"t":"2026-10-14T16:45:00Z","v":11341,"vw":126.456922},{"c":126.72,"h":126.77,"l":126.41,"n":310,"o":126.41,"t":"2026-10-14T16:50:00Z","v":7531,"vw":126.642033},{"c":126.775,"h":126.81,"l":126.675,"n":295,"o":126.675,"t":"2026-10-14T16:55:00Z","v":8669,"vw":126.730626},{"c":126.83,"h":126.87,"l":126.78,"n":201,"o":126.865,"t":"2026-10-14T17:00:00Z","v":4318,"vw":126.829223},{"c":126.999,"h":127.04,"l":126.89,"n":388,"o":126.89,"t":"2026-10-14T17:05:00Z","v":11208,"vw":126.962791},{"c":127.17,"h":127.17,"l":126.92,"n":350,"o":127,"t":"2026-10-14T17:10:00Z","v":8170,"vw":127.03671},{"c":127.22,"h":127.25,"l":127.11,"n":315,"o":127.13,"t":"2026-10-14T17:15:00Z","v":5649,"vw":127.202543},{"c":127.78,"h":127.82,"l":127.3,"n":558,"o":127.3,"t":"2026-10-14T17:20:00Z","v":15502,"vw":127.58141},{"c":127.99,"h":128.13,"l":127.69,"n":554,"o":127.69,"t":"2026-10-14T17:25:00Z","v":25580,"vw":127.88842},{"c":127.86,"h":127.95,"l":127.74,"n":504,"o":127.95,"t":"2026-10-14T17:30:00Z","v":21612,"vw":127.881657},{"c":127.67,"h":127.89,"l":127.67,"n":471,"o":127.865,"t":"2026-10-14T17:35:00Z","v":17500,"vw":127.797273},{"c":127.64,"h":127.87,"l":127.545,"n":490,"o":127.8,"t":"2026-10-14T17:40:00Z","v":15707,"vw":127.75146},{"c":126.9,"h":127.61,"l":126.8,"n":581,"o":127.6,"t":"2026-10-14T17:45:00Z","v":21247,"vw":127.374549},{"c":126.92,"h":127.015,"l":126.73,"n":398,"o":126.79,"t":"2026-10-14T17:50:00Z","v":12051,"vw":126.882208},{"c":127.23,"h":127.3,"l":126.97,"n":264,"o":126.97,"t":"2026-10-14T17:55:00Z","v":8602,"vw":127.119521},{"c":127.36,"h":127.4,"l":127.21,"n":446,"o":127.29,"t":"2026-10-14T18:00:00Z","v":18490,"vw":127.30971},{"c":127.47,"h":127.59,"l":127.33,"n":458,"o":127.38,"t":"2026-10-14T18:05:00Z","v":16415,"vw":127.477774},{"c":127.66,"h":127.66,"l":127.51,"n":352,"o":127.51,"t":"2026-10-14T18:10:00Z","v":10029,"vw":127.582925},{"c":127.96,"h":128.03,"l":127.71,"n":632,"o":127.71,"t":"2026-10-14T18:15:00Z","v":29489,"vw":127.946175},{"c":127.92,"h":128.1,"l":127.92,"n":505,"o":127.9725,"t":"2026-10-14T18:20:00Z","v":15644,"vw":127.997025},{"c":128.19,"h":128.26,"l":127.89,"n":449,"o":127.89,"t":"2026-10-14T18:25:00Z","v":16708,"vw":128.063568},{"c":128.22,"h":128.43,"l":128.03,"n":644,"o":128.24,"t":"2026-10-14T18:30:00Z","v":33098,"vw":128.229261},{"c":128.935,"h":128.979,"l":128.17,"n":896,"o":128.19,"t":"2026-10-14T18:35:00Z","v":37000,"vw":128.576604},{"c":129,"h":129.12,"l":128.74,"n":550,"o":128.99,"t":"2026-10-14T18:40:00Z","v":24431,"vw":128.951872},{"c":129.285,"h":129.285,"l":128.88,"n":678,"o":129,"t":"2026-10-14T18:45:00Z","v":25247,"vw":129.023537},{"c":129.21,"h":129.4,"l":129.19,"n":560,"o":129.31,"t":"2026-10-14T18:50:00Z","v":19322,"vw":129.307937},{"c":129.4,"h":129.61,"l":129.26,"n":1022,"o":129.26,"t":"2026-10-14T18:55:00Z","v":44898,"vw":129.454375},{"c":129.855,"h":129.885,"l":129.315,"n":825,"o":129.315,"t":"2026-10-14T19:00:00Z","v":36982,"vw":129.777324},{"c":130.25,"h":130.45,"l":129.82,"n":1434,"o":129.83,"t":"2026-10-14T19:05:00Z","v":86693,"vw":130.019615},{"c":129.765,"h":130.35,"l":129.73,"n":921,"o":130.25,"t":"2026-10-14T19:10:00Z","v":39383,"vw":130.024969},{"c":130.29,"h":130.305,"l":129.61,"n":892,"o":129.765,"t":"2026-10-14T19:15:00Z","v":35648,"vw":129.960289},{"c":130.16,"h":130.455,"l":130.115,"n":1159,"o":130.22,"t":"2026-10-14T19:20:00Z","v":52878,"vw":130.293959},{"c":129.965,"h":130.3,"l":129.8805,"n":788,"o":130.24,"t":"2026-10-14T19:25:00Z","v":30996,"vw":130.136246},{"c":130.095,"h":130.2093,"l":129.88,"n":920,"o":129.96,"t":"2026-10-14T19:30:00Z","v":36001,"vw":130.025141},{"c":130.11,"h":130.25,"l":130.01,"n":886,"o":130.08,"t":"2026-10-14T19:35:00Z","v":36374,"vw":130.12627},{"c":130.09,"h":130.19,"l":130,"n":816,"o":130.11,"t":"2026-10-14T19:40:00Z","v":28032,"vw":130.092537},{"c":130.45,"h":130.49,"l":129.98,"n":1346,"o":130.09,"t":"2026-10-14T19:45:00Z","v":65894,"vw":130.188454},{"c":130.38,"h":130.57,"l":130.29,"n":1891,"o":130.5,"t":"2026-10-14T19:50:00Z","v":131251,"vw":130.423885},{"c":129.94,"h":130.59,"l":129.86,"n":4500,"o":130.395,"t":"2026-10-14T19:55:00Z","v":251823,"vw":130.197234},{"c":129.94,"h":129.95,"l":129.94,"n":110,"o":129.95,"t":"2026-10-14T20:00:00Z","v":421084,"vw":129.940009},{"c":130.05,"h":130.53,"l":130.05,"n":10,"o":130.53,"t":"2026-10-15T08:00:00Z","v":423,"vw":130.199068},{"c":130.09,"h":130.09,"l":130.09,"n":2,"o":130.09,"t":"2026-10-15T09:30:00Z","v":250,"vw":130.09},{"c":132,"h":132,"l":132,"n":14,"o":132,"t":"2026-10-15T12:00:00Z","v":646,"vw":132},{"c":132.04,"h":132.05,"l":132.04,"n":8,"o":132.05,"t":"2026-10-15T12:35:00Z","v":377,"vw":132.046094},{"c":132.75,"h":132.75,"l":132.75,"n":1,"o":132.75,"t":"2026-10-15T12:45:00Z","v":1000,"vw":132.75},{"c":133.18,"h":133.25,"l":132.155,"n":41,"o":132.155,"t":"2026-10-15T12:50:00Z","v":4217,"vw":133.113935},{"c":133.18,"h":133.24,"l":133.18,"n":11,"o":133.18,"t":"2026-10-15T12:55:00Z","v":1508,"vw":133.184605},{"c":132.49,"h":132.52,"l":132.49,"n":8,"o":132.52,"t":"2026-10-15T13:20:00Z","v":328,"vw":132.505},{"c":132.55,"h":132.55,"l":132.55,"n":6,"o":132.55,"t":"2026-10-15T13:25:00Z","v":218,"vw":132.55},{"c":134.435,"h":134.8,"l":132.985,"n":804,"o":133,"t":"2026-10-15T13:30:00Z","v":57581,"vw":133.482608},{"c":133.82,"h":134.62,"l":133.52,"n":670,"o":134.43,"t":"2026-10-15T13:35:00Z","v":28808,"vw":134.070722},{"c":132.89,"h":134.09,"l":132.6,"n":785,"o":133.76,"t":"2026-10-15T13:40:00Z","v":31005,"vw":133.257248},{"c":134.09,"h":134.09,"l":132.78,"n":675,"o":132.88,"t":"2026-10-15T13:45:00Z","v":30810,"vw":133.337071},{"c":134.37,"h":134.76,"l":134.06,"n":597,"o":134.09,"t":"2026-10-15T13:50:00Z","v":28050,"vw":134.422659},{"c":134.705,"h":135.05,"l":134.37,"n":879,"o":134.53,"t":"2026-10-15T13:55:00Z","v":43340,"vw":134.781731},{"c":134.72,"h":134.955,"l":134.58,"n":701,"o":134.725,"t":"2026-10-15T14:00:00Z","v":36216,"vw":134.763558},{"c":134.86,"h":135.3,"l":134.65,"n":834,"o":134.67,"t":"2026-10-15T14:05:00Z","v":46184,"vw":135.003753},{"c":135.465,"h":135.6,"l":134.54,"n":856,"o":134.86,"t":"2026-10-15T14:10:00Z","v":49733,"vw":134.977353},{"c":134.74,"h":135.545,"l":134.7,"n":638,"o":135.31,"t":"2026-10-15T14:15:00Z","v":32713,"vw":135.172013},{"c":135.035,"h":135.08,"l":134.5445,"n":613,"o":134.81,"t":"2026-10-15T14:20:00Z","v":26857,"vw":134.815821},{"c":135.215,"h":135.34,"l":134.885,"n":661,"o":135.035,"t":"2026-10-15T14:25:00Z","v":24758,"vw":135.097513},{"c":135.21,"h":135.63,"l":135.175,"n":733,"o":135.215,"t":"2026-10-15T14:30:00Z","v":36258,"vw":135.386485},{"c":134.48,"h":135.42,"l":134.48,"n":467,"o":135.22,"t":"2026-10-15T14:35:00Z","v":33727,"vw":134.821692},{"c":134.474,"h":134.66,"l":134.27,"n":553,"o":134.52,"t":"2026-10-15T14:40:00Z","v":23367,"vw":134.447223},{"c":134.52,"h":134.52,"l":134.1,"n":755,"o":134.35,"t":"2026-10-15T14:45:00Z","v":37438,"vw":134.302998},{"c":133.8575,"h":134.52,"l":133.84,"n":560,"o":134.52,"t":"2026-10-15T14:50:00Z","v":18733,"vw":134.138509},{"c":134.045,"h":134.12,"l":133.86,"n":655,"o":133.88,"t":"2026-10-15T14:55:00Z","v":38682,"vw":133.948341},{"c":134.32,"h":134.49,"l":133.88,"n":586,"o":133.9789,"t":"2026-10-15T15:00:00Z","v":26058,"vw":134.338975},{"c":134.28,"h":134.49,"l":134.23,"n":646,"o":134.355,"t":"2026-10-15T15:05:00Z","v":35747,"vw":134.362845},{"c":134.33,"h":134.38,"l":134.2301,"n":368,"o":134.34,"t":"2026-10-15T15:10:00Z","v":8821,"vw":134.303501},{"c":133.5242,"h":134.23,"l":133.06,"n":903,"o":134.23,"t":"2026-10-15T15:15:00Z","v":35828,"vw":133.639304},{"c":133.16,"h":133.2625,"l":132.98,"n":432,"o":133.18,"t":"2026-10-15T15:20:00Z","v":19309,"vw":133.109047},{"c":133.45,"h":133.68,"l":132.96,"n":564,"o":133.165,"t":"2026-10-15T15:25:00Z","v":19259,"vw":133.444019},{"c":133.39,"h":133.69,"l":133.16,"n":483,"o":133.55,"t":"2026-10-15T15:30:00Z","v":17524,"vw":133.408876},{"c":133.23,"h":133.6,"l":133.01,"n":443,"o":133.405,"t":"2026-10-15T15:35:00Z","v":16055,"vw":133.315889},{"c":133.575,"h":133.63,"l":133.28,"n":435,"o":133.34,"t":"2026-10-15T15:40:00Z","v":15145,"vw":133.425969},{"c":133,"h":133.48,"l":133,"n":464,"o":133.48,"t":"2026-10-15T15:45:00Z","v":15873,"vw":133.284426},{"c":132.94,"h":133.11,"l":132.79,"n":517,"o":133.02,"t":"2026-10-15T15:50:00Z","v":20790,"vw":132.959951},{"c":132.77,"h":132.9225,"l":132.64,"n":627,"o":132.9225,"t":"2026-10-15T15:55:00Z","v":24589,"vw":132.778656},{"c":132.94,"h":133.0399,"l":132.685,"n":603,"o":132.74,"t":"2026-10-15T16:00:00Z","v":25231,"vw":132.798903},{"c":132.855,"h":132.95,"l":132.71,"n":442,"o":132.95,"t":"2026-10-15T16:05:00Z","v":18036,"vw":132.82228},{"c":132.5,"h":132.855,"l":132.36,"n":387,"o":132.855,"t":"2026-10-15T16:10:00Z","v":12690,"vw":132.620337},{"c":132.59,"h":132.61,"l":132.46,"n":330,"o":132.505,"t":"2026-10-15T16:15:00Z","v":10816,"vw":132.538444},{"c":132.86,"h":132.9,"l":132.59,"n":388,"o":132.605,"t":"2026-10-15T16:20:00Z","v":12652,"vw":132.738273},{"c":132.745,"h":132.87,"l":132.68,"n":352,"o":132.86,"t":"2026-10-15T16:25:00Z","v":10928,"vw":132.734941},{"c":132.82,"h":132.93,"l":132.56,"n":633,"o":132.66,"t":"2026-10-15T16:30:00Z","v":26333,"vw":132.76773},{"c":133.03,"h":133.09,"l":132.56,"n":460,"o":132.81,"t":"2026-10-15T16:35:00Z","v":135714,"vw":132.976114},{"c":132.805,"h":133.06,"l":132.68,"n":348,"o":132.95,"t":"2026-10-15T16:40:00Z","v":12026,"vw":132.877208},{"c":132.8,"h":132.81,"l":132.7476,"n":196,"o":132.805,"t":"2026-10-15T16:45:00Z","v":4496,"vw":132.801439},{"c":132.54,"h":132.8,"l":132.42,"n":484,"o":132.8,"t":"2026-10-15T16:50:00Z","v":19229,"vw":132.58776},{"c":132.67,"h":132.67,"l":132.545,"n":135,"o":132.545,"t":"2026-10-15T16:55:00Z","v":4908,"vw":132.589132},{"c":133.42,"h":133.5,"l":133.32,"n":237,"o":133.4,"t":"2026-10-15T18:10:00Z","v":7240,"vw":133.394311},{"c":133.415,"h":133.52,"l":133.375,"n":375,"o":133.47,"t":"2026-10-15T18:15:00Z","v":12245,"vw":133.452591},{"c":133.2,"h":133.49,"l":133.13,"n":639,"o":133.425,"t":"2026-10-15T18:20:00Z","v":33068,"vw":133.246679},{"c":132.965,"h":133.195,"l":132.965,"n":415,"o":133.195,"t":"2026-10-15T18:25:00Z","v":21620,"vw":133.023715},{"c":133.17,"h":133.21,"l":132.965,"n":506,"o":132.965,"t":"2026-10-15T18:30:00Z","v":30473,"vw":133.08579},{"c":133.2699,"h":133.365,"l":133.115,"n":457,"o":133.115,"t":"2026-10-15T18:35:00Z","v":13732,"vw":133.255586},{"c":132.98,"h":133.27,"l":132.89,"n":494,"o":133.26,"t":"2026-10-15T18:40:00Z","v":20228,"vw":132.996},{"c":133.02,"h":133.02,"l":132.71,"n":447,"o":133,"t":"2026-10-15T18:45:00Z","v":20584,"vw":132.863376},{"c":132.97,"h":133.03,"l":132.87,"n":386,"o":133.03,"t":"2026-10-15T18:50:00Z","v":12728,"vw":132.927282},{"c":133.03,"h":133.14,"l":132.81,"n":537,"o":133.03,"t":"2026-10-15T18:55:00Z","v":13940,"vw":132.96927},{"c":133.205,"h":133.26,"l":133.085,"n":461,"o":133.085,"t":"2026-10-15T19:00:00Z","v":15584,"vw":133.186519},{"c":133.52,"h":133.52,"l":133.2,"n":450,"o":133.27,"t":"2026-10-15T19:05:00Z","v":14844,"vw":133.356711},{"c":133.38,"h":133.52,"l":133.33,"n":427,"o":133.52,"t":"2026-10-15T19:10:00Z","v":14083,"vw":133.416997},{"c":133.19,"h":133.385,"l":133.13,"n":332,"o":133.385,"t":"2026-10-15T19:15:00Z","v":9842,"vw":133.268992},{"c":133.145,"h":133.21,"l":133.105,"n":350,"o":133.11,"t":"2026-10-15T19:20:00Z","v":9927,"vw":133.152138},{"c":133.195,"h":133.35,"l":133.15,"n":627,"o":133.17,"t":"2026-10-15T19:25:00Z","v":17980,"vw":133.224395},{"c":133.37,"h":133.37,"l":133.14,"n":582,"o":133.15,"t":"2026-10-15T19:30:00Z","v":26755,"vw":133.237465},{"c":133.165,"h":133.39,"l":133.11,"n":510,"o":133.32,"t":"2026-10-15T19:35:00Z","v":17255,"vw":133.234462},{"c":133.38,"h":133.4,"l":132.92,"n":912,"o":133.12,"t":"2026-10-15T19:40:00Z","v":41638,"vw":133.097356},{"c":133.51,"h":133.73,"l":133.32,"n":1524,"o":133.32,"t":"2026-10-15T19:45:00Z","v":153911,"vw":133.490889},{"c":133.495,"h":133.77,"l":133.28,"n":1347,"o":133.45,"t":"2026-10-15T19:50:00Z","v":70046,"vw":133.540556},{"c":133.89,"h":133.9,"l":133.42,"n":3744,"o":133.59,"t":"2026-10-15T19:55:00Z","v":184242,"vw":133.700976},{"c":133.89,"h":133.89,"l":133.89,"n":105,"o":133.89,"t":"2026-10-15T20:00:00Z","v":448571,"vw":133.89}],"history":[{"c":79.76,"h":82.38,"l":79.65,"n":69122,"o":82.18,"t":"2024-10-14T04:00:00Z","v":5953728,"vw":80.410863},{"c":80.57,"h":81.765,"l":79.55,"n":65796,"o":79.635,"t":"2024-10-15T04:00:00Z","v":6580512,"vw":80.709323},{"c":82.23,"h":83.18,"l":80.22,"n":45586,"o":80.75,"t":"2024-10-16T04:00:00Z","v":4794667,"vw":82.139766},{"c":81.9,"h":82.53,"l":80.92,"n":47902,"o":82.1,"t":"2024-10-17T04:00:00Z","v":6300871,"vw":81.697443},{"c":80.6,"h":81.97,"l":80.1442,"n":50351,"o":81.65,"t":"2024-10-18T04:00:00Z","v":4808603,"vw":80.703233},{"c":81.13,"h":81.531,"l":80.3,"n":47205,"o":80.78,"t":"2024-10-21T04:00:00Z","v":4412139,"vw":80.908846},{"c":81.12,"h":82.23,"l":80.12,"n":39582,"o":81.68,"t":"2024-10-22T04:00:00Z","v":3850494,"vw":80.827086},{"c":81.04,"h":81.63,"l":80.42,"n":34834,"o":81.12,"t":"2024-10-23T04:00:00Z","v":3069007,"vw":81.024687},{"c":81.4,"h":81.67,"l":80.7,"n":33802,"o":81.18,"t":"2024-10-24T04:00:00Z","v":2378748,"vw":81.251904},{"c":80.38,"h":82.67,"l":80.18,"n":38352,"o":81.65,"t":"2024-10-25T04:00:00Z","v":2869727,"vw":80.996107},{"c":81.1,"h":82.36,"l":80.64,"n":43684,"o":80.74,"t":"2024-10-28T04:00:00Z","v":3468013,"vw":81.385321},{"c":79.8,"h":82.48,"l":79.79,"n":51586,"o":80.76,"t":"2024-10-29T04:00:00Z","v":3993986,"vw":80.660721},{"c":78.94,"h":80.4761,"l":78.82,"n":43039,"o":79.87,"t":"2024-10-30T04:00:00Z","v":3071873,"vw":79.456886},{"c":80.04,"h":80.8199,"l":78.45,"n":44755,"o":79.23,"t":"2024-10-31T04:00:00Z","v":3509038,"vw":79.824411},{"c":81.76,"h":81.86,"l":79.86,"n":44368,"o":80.57,"t":"2024-11-01T04:00:00Z","v":3126563,"vw":81.27282},{"c":82,"h":84.39,"l":81.76,"n":56471,"o":82.31,"t":"2024-11-04T05:00:00Z","v":4571090,"vw":82.566042},{"c":81.57,"h":82.04,"l":80.675,"n":54495,"o":82.01,"t":"2024-11-05T05:00:00Z","v":4522889,"vw":81.407298},{"c":77.41,"h":80.75,"l":77.22,"n":88734,"o":80.3,"t":"2024-11-06T05:00:00Z","v":6752639,"vw":77.935798},{"c":78.07,"h":79.42,"l":77.78,"n":53208,"o":78.41,"t":"2024-11-07T05:00:00Z","v":4150670,"vw":78.544848},{"c":76.95,"h":78.25,"l":76.76,"n":54028,"o":78.08,"t":"2024-11-08T05:00:00Z","v":3885503,"vw":77.281813},{"c":76.29,"h":77.5999,"l":76.07,"n":45769,"o":77,"t":"2024-11-11T05:00:00Z","v":4613611,"vw":76.552502},{"c":75.12,"h":75.98,"l":73.51,"n":59455,"o":75.87,"t":"2024-11-12T05:00:00Z","v":5638744,"vw":74.601161},{"c":76.78,"h":77.0388,"l":75.12,"n":43765,"o":75.12,"t":"2024-11-13T05:00:00Z","v":3379331,"vw":76.516525},{"c":77.05,"h":78.4,"l":76.2101,"n":40420,"o":76.91,"t":"2024-11-14T05:00:00Z","v":2821808,"vw":77.513125},{"c":75.88,"h":77.75,"l":75.05,"n":48714,"o":76.94,"t":"2024-11-15T05:00:00Z","v":3704309,"vw":75.891451},{"c":77.09,"h":78.7,"l":75.88,"n":46813,"o":75.88,"t":"2024-11-18T05:00:00Z","v":3252912,"vw":77.230921},{"c":76.5,"h":78.27,"l":76.38,"n":34323,"o":77.46,"t":"2024-11-19T05:00:00Z","v":2261689,"vw":76.855155},{"c":73.27,"h":75.75,"l":72.12,"n":81393,"o":75.75,"t":"2024-11-20T05:00:00Z","v":7416867,"vw":73.185701},{"c":73.92,"h":74.43,"l":73.27,"n":41749,"o":73.47,"t":"2024-11-21T05:00:00Z","v":3162302,"vw":73.847991},{"c":74.93,"h":75.92,"l":74.02,"n":48938,"o":74.22,"t":"2024-11-22T05:00:00Z","v":3828101,"vw":74.924218},{"c":76.59,"h":77.75,"l":75.8713,"n":49925,"o":75.92,"t":"2024-11-25T05:00:00Z","v":4951319,"vw":76.812461},{"c":74.64,"h":76.24,"l":74.2,"n":41545,"o":75.83,"t":"2024-11-26T05:00:00Z","v":3195683,"vw":74.775884},{"c":76.26,"h":76.37,"l":74.71,"n":43937,"o":75.5,"t":"2024-11-27T05:00:00Z","v":3306426,"vw":75.837399},{"c":77.27,"h":77.985,"l":76.3,"n":27631,"o":77.97,"t":"2024-11-29T05:00:00Z","v":2440054,"vw":77.334963},{"c":77.79,"h":77.93,"l":76.045,"n":44705,"o":77,"t":"2024-12-02T05:00:00Z","v":3658238,"vw":77.322791},{"c":79.02,"h":79.93,"l":77.48,"n":49702,"o":77.77,"t":"2024-12-03T05:00:00Z","v":3812956,"vw":79.160048},{"c":79.5,"h":80.17,"l":78.375,"n":73411,"o":79.74,"t":"2024-12-04T05:00:00Z","v":5936944,"vw":79.444544},{"c":79.6,"h":80.795,"l":75.35,"n":117120,"o":80.165,"t":"2024-12-05T05:00:00Z","v":11391814,"vw":78.231103},{"c":81.59,"h":84.75,"l":80.88,"n":79031,"o":81.32,"t":"2024-12-06T05:00:00Z","v":6926885,"vw":82.326804},{"c":80.8,"h":81.76,"l":79.885,"n":47655,"o":81.59,"t":"2024-12-09T05:00:00Z","v":3471603,"vw":81.049063},{"c":82.39,"h":82.975,"l":79.24,"n":50681,"o":80.92,"t":"2024-12-10T05:00:00Z","v":3400468,"vw":81.991963},{"c":79.82,"h":82.69,"l":79.74,"n":42227,"o":82.18,"t":"2024-12-11T05:00:00Z","v":3205586,"vw":80.691093},{"c":78.42,"h":80.21,"l":77.94,"n":41343,"o":80.09,"t":"2024-12-12T05:00:00Z","v":2738666,"vw":78.497867},{"c":76.94,"h":78.67,"l":75.61,"n":47763,"o":78.5,"t":"2024-12-13T05:00:00Z","v":3770999,"vw":76.602753},{"c":75.27,"h":76.902,"l":74.96,"n":45987,"o":76.35,"t":"2024-12-16T05:00:00Z","v":3316400,"vw":75.661721},{"c":76,"h":76.27,"l":75.135,"n":41035,"o":75.205,"t":"2024-12-17T05:00:00Z","v":3389103,"vw":75.899382},{"c":75.94,"h":78.09,"l":75.61,"n":52400,"o":75.76,"t":"2024-12-18T05:00:00Z","v":4537778,"vw":76.723717},{"c":73.89,"h":75.82,"l":72.81,"n":54107,"o":75.58,"t":"2024-12-19T05:00:00Z","v":4032397,"vw":73.978855},{"c":76.4,"h":76.805,"l":73.785,"n":43109,"o":73.79,"t":"2024-12-20T05:00:00Z","v":5865587,"vw":75.987536},{"c":74.62,"h":75.78,"l":73.38,"n":46987,"o":75.56,"t":"2024-12-23T05:00:00Z","v":5089440,"vw":74.242046},{"c":74.64,"h":75.01,"l":74.1159,"n":17258,"o":74.5,"t":"2024-12-24T05:00:00Z","v":1542336,"vw":74.585404},{"c":75.63,"h":75.82,"l":74.1573,"n":42413,"o":74.75,"t":"2024-12-26T05:00:00Z","v":3601876,"vw":75.409302},{"c":75.89,"h":76.52,"l":75.19,"n":32562,"o":75.39,"t":"2024-12-27T05:00:00Z","v":2660052,"vw":75.974076},{"c":75.69,"h":76.24,"l":74.76,"n":38368,"o":75.77,"t":"2024-12-30T05:00:00Z","v":3775739,"vw":75.530501},{"c":75.82,"h":76.325,"l":74.92,"n":38256,"o":75.69,"t":"2024-12-31T05:00:00Z","v":3500350,"vw":75.551135},{"c":75.63,"h":78.04,"l":75.24,"n":37097,"o":76.3,"t":"2025-01-02T05:00:00Z","v":2675819,"vw":76.080887},{"c":74.67,"h":75.905,"l":74.45,"n":39219,"o":75.905,"t":"2025-01-03T05:00:00Z","v":3120883,"vw":74.834105},{"c":75.85,"h":77.45,"l":74.46,"n":42196,"o":74.92,"t":"2025-01-06T05:00:00Z","v":3234794,"vw":76.167334},{"c":74.17,"h":78,"l":74.08,"n":43946,"o":75.65,"t":"2025-01-07T05:00:00Z","v":3592243,"vw":74.922917},{"c":71.62,"h":74,"l":70.15,"n":70048,"o":73.79,"t":"2025-01-08T05:00:00Z","v":5786143,"vw":71.168851},{"c":71.36,"h":71.87,"l":70.78,"n":49852,"o":71.19,"t":"2025-01-10T05:00:00Z","v":4669626,"vw":71.311773},{"c":71.59,"h":72.27,"l":70.37,"n":46242,"o":71.565,"t":"2025-01-13T05:00:00Z","v":4094790,"vw":71.352853},{"c":69.38,"h":72.03,"l":69.33,"n":51483,"o":71.5,"t":"2025-01-14T05:00:00Z","v":3946515,"vw":70.026983},{"c":68.57,"h":71.32,"l":68.52,"n":43531,"o":70.805,"t":"2025-01-15T05:00:00Z","v":3489765,"vw":69.331714},{"c":69.26,"h":69.45,"l":66.43,"n":59069,"o":67.81,"t":"2025-01-16T05:00:00Z","v":5026119,"vw":68.114251},{"c":68.44,"h":70,"l":68.1,"n":44976,"o":69.52,"t":"2025-01-17T05:00:00Z","v":3386378,"vw":68.661301},{"c":71.94,"h":72.55,"l":69.09,"n":78800,"o":69.09,"t":"2025-01-21T05:00:00Z","v":7589557,"vw":71.559336},{"c":70.72,"h":71.85,"l":70.41,"n":43819,"o":71.81,"t":"2025-01-22T05:00:00Z","v":3184829,"vw":70.922142},{"c":71.33,"h":71.37,"l":69.9,"n":31375,"o":70.6,"t":"2025-01-23T05:00:00Z","v":2454794,"vw":70.807397},{"c":71.78,"h":72.2,"l":71.24,"n":31849,"o":71.66,"t":"2025-01-24T05:00:00Z","v":2207862,"vw":71.81858},{"c":73.3,"h":73.7,"l":72.42,"n":44634,"o":72.79,"t":"2025-01-27T05:00:00Z","v":2762120,"vw":73.09907},{"c":72.71,"h":73.295,"l":71.43,"n":36219,"o":73.05,"t":"2025-01-28T05:00:00Z","v":2721474,"vw":72.280297},{"c":72.04,"h":73.3999,"l":71.63,"n":32269,"o":73,"t":"2025-01-29T05:00:00Z","v":2229290,"vw":72.170169},{"c":72.15,"h":73.22,"l":71.75,"n":32274,"o":72.46,"t":"2025-01-30T05:00:00Z","v":2240774,"vw":72.322688},{"c":71.06,"h":73.1,"l":71.03,"n":38687,"o":72.03,"t":"2025-01-31T05:00:00Z","v":3130114,"vw":71.737554},{"c":71.47,"h":72.69,"l":69.32,"n":50833,"o":70.09,"t":"2025-02-03T05:00:00Z","v":3851329,"vw":71.47389},{"c":71.8,"h":73.05,"l":71.01,"n":39145,"o":71.01,"t":"2025-02-04T05:00:00Z","v":2535767,"vw":71.87155},{"c":72.82,"h":73.8799,"l":72.2,"n":39069,"o":72.34,"t":"2025-02-05T05:00:00Z","v":2973942,"vw":72.860274},{"c":72.61,"h":73.75,"l":72.245,"n":36854,"o":73.7,"t":"2025-02-06T05:00:00Z","v":2592981,"vw":72.800346},{"c":72.49,"h":73.48,"l":71.71,"n":44472,"o":72.5,"t":"2025-02-07T05:00:00Z","v":3501332,"vw":72.36125},{"c":74.14,"h":74.17,"l":71.6206,"n":43469,"o":72.78,"t":"2025-02-10T05:00:00Z","v":3026181,"vw":73.490215},{"c":74.13,"h":74.31,"l":72.9186,"n":39568,"o":73.92,"t":"2025-02-11T05:00:00Z","v":2882155,"vw":73.787558},{"c":73.81,"h":73.91,"l":72.7472,"n":39704,"o":73.07,"t":"2025-02-12T05:00:00Z","v":2311793,"vw":73.451322},{"c":72.84,"h":74.11,"l":72.665,"n":42533,"o":73.96,"t":"2025-02-13T05:00:00Z","v":2803039,"vw":73.234871},{"c":72.56,"h":73.95,"l":72.01,"n":39731,"o":73.7,"t":"2025-02-14T05:00:00Z","v":2809330,"vw":72.565598},{"c":75.03,"h":75.32,"l":72.3559,"n":51467,"o":72.7,"t":"2025-02-18T05:00:00Z","v":3788323,"vw":74.727339},{"c":75.63,"h":75.9,"l":74.49,"n":36924,"o":75.23,"t":"2025-02-19T05:00:00Z","v":2447415,"vw":75.363034},{"c":76.13,"h":78.15,"l":74.22,"n":65168,"o":74.95,"t":"2025-02-20T05:00:00Z","v":4486124,"vw":75.889581},{"c":76.69,"h":76.75,"l":74.97,"n":49674,"o":76.2,"t":"2025-02-21T05:00:00Z","v":3528428,"vw":76.087995},{"c":79.03,"h":79.88,"l":76.2808,"n":68578,"o":76.34,"t":"2025-02-24T05:00:00Z","v":4826964,"vw":78.724885},{"c":78.58,"h":79.2825,"l":77.0895,"n":57477,"o":78.85,"t":"2025-02-25T05:00:00Z","v":4423291,"vw":78.363286},{"c":74.19,"h":78.31,"l":73.31,"n":75059,"o":78.16,"t":"2025-02-26T05:00:00Z","v":5391119,"vw":74.507775},{"c":73.98,"h":74.67,"l":72.7301,"n":37191,"o":73.73,"t":"2025-02-27T05:00:00Z","v":2156207,"vw":73.930055},{"c":74.18,"h":74.94,"l":73.13,"n":36554,"o":74.65,"t":"2025-02-28T05:00:00Z","v":3051439,"vw":73.984037},{"c":71.89,"h":74.55,"l":71.26,"n":53271,"o":73.57,"t":"2025-03-03T05:00:00Z","v":3695651,"vw":72.494698},{"c":72.92,"h":74.02,"l":70.01,"n":52793,"o":70.52,"t":"2025-03-04T05:00:00Z","v":3426140,"vw":73.072925},{"c":73.7,"h":73.87,"l":72.52,"n":31245,"o":72.63,"t":"2025-03-05T05:00:00Z","v":2615311,"vw":73.30097},{"c":76.24,"h":76.7499,"l":73.596,"n":48358,"o":73.73,"t":"2025-03-06T05:00:00Z","v":3082626,"vw":75.691859},{"c":81.84,"h":82.62,"l":75.555,"n":96971,"o":75.57,"t":"2025-03-07T05:00:00Z","v":7380800,"vw":80.664476},{"c":82.8,"h":85.075,"l":80.59,"n":91663,"o":81.74,"t":"2025-03-10T04:00:00Z","v":7211591,"vw":83.245604},{"c":78.64,"h":83.095,"l":77.24,"n":69102,"o":83.095,"t":"2025-03-11T04:00:00Z","v":4468457,"vw":79.029649},{"c":74.85,"h":79.35,"l":74.67,"n":71146,"o":79.275,"t":"2025-03-12T04:00:00Z","v":4955481,"vw":75.764727},{"c":79.95,"h":81.14,"l":76.44,"n":102372,"o":78.62,"t":"2025-03-13T04:00:00Z","v":8555993,"vw":78.897154},{"c":79.02,"h":79.99,"l":77.52,"n":71558,"o":79.91,"t":"2025-03-14T04:00:00Z","v":5170934,"vw":78.802342},{"c":79.85,"h":80.8,"l":78.1,"n":49354,"o":79.9,"t":"2025-03-17T04:00:00Z","v":3230530,"vw":79.834008},{"c":81.41,"h":81.74,"l":79.095,"n":47845,"o":79.825,"t":"2025-03-18T04:00:00Z","v":3101409,"vw":81.195776},{"c":82.33,"h":82.64,"l":80.51,"n":53899,"o":80.81,"t":"2025-03-19T04:00:00Z","v":3385693,"vw":82.011387},{"c":81.67,"h":83.21,"l":81.249,"n":42467,"o":82.08,"t":"2025-03-20T04:00:00Z","v":3225168,"vw":82.188315},{"c":83.66,"h":84.14,"l":80.5101,"n":59250,"o":81.17,"t":"2025-03-21T04:00:00Z","v":6957563,"vw":83.351088},{"c":83.16,"h":83.56,"l":81.67,"n":54396,"o":82.48,"t":"2025-03-24T04:00:00Z","v":4698370,"vw":82.920853},{"c":82.58,"h":84.23,"l":82.23,"n":44839,"o":83.215,"t":"2025-03-25T04:00:00Z","v":3894192,"vw":82.964163},{"c":84.7,"h":85.81,"l":81.75,"n":71092,"o":82.285,"t":"2025-03-26T04:00:00Z","v":4877198,"vw":84.570883},{"c":87.54,"h":87.86,"l":85.1,"n":66402,"o":85.33,"t":"2025-03-27T04:00:00Z","v":4717019,"vw":87.131742},{"c":86.1,"h":87.75,"l":85.13,"n":54983,"o":87.4,"t":"2025-03-28T04:00:00Z","v":3901936,"vw":85.968452},{"c":87.93,"h":88.5,"l":85.4,"n":66870,"o":85.4,"t":"2025-03-31T04:00:00Z","v":5923331,"vw":87.68609},{"c":87.6,"h":89.576,"l":86.81,"n":55891,"o":88.48,"t":"2025-04-01T04:00:00Z","v":3601201,"vw":87.666927},{"c":90.2,"h":90.545,"l":87.43,"n":66317,"o":87.43,"t":"2025-04-02T04:00:00Z","v":4966265,"vw":89.821567},{"c":94.41,"h":95,"l":88.3,"n":151513,"o":89.36,"t":"2025-04-03T04:00:00Z","v":11232390,"vw":93.121249},{"c":92.62,"h":97.8483,"l":92.26,"n":138370,"o":92.26,"t":"2025-04-04T04:00:00Z","v":10628972,"vw":94.24819},{"c":92.02,"h":94.6499,"l":90.62,"n":103958,"o":92.48,"t":"2025-04-07T04:00:00Z","v":7925053,"vw":92.574348},{"c":87.7,"h":93.2,"l":86.78,"n":107726,"o":92.95,"t":"2025-04-08T04:00:00Z","v":7395794,"vw":89.462249},{"c":86.02,"h":91.19,"l":84.7,"n":115725,"o":86.99,"t":"2025-04-09T04:00:00Z","v":9407467,"vw":87.079705},{"c":87.13,"h":88.89,"l":85.6024,"n":98197,"o":86,"t":"2025-04-10T04:00:00Z","v":6501386,"vw":87.32181},{"c":89.04,"h":89.215,"l":86.38,"n":61023,"o":87.42,"t":"2025-04-11T04:00:00Z","v":4211716,"vw":88.222965},{"c":90.31,"h":90.79,"l":87.92,"n":45769,"o":88.85,"t":"2025-04-14T04:00:00Z","v":3264533,"vw":90.034415},{"c":88.43,"h":90.4632,"l":88.31,"n":47229,"o":90,"t":"2025-04-15T04:00:00Z","v":2832072,"vw":89.075762},{"c":89.36,"h":89.735,"l":87.25,"n":50861,"o":89.1,"t":"2025-04-16T04:00:00Z","v":3332874,"vw":88.922657},{"c":93.07,"h":93.27,"l":89.05,"n":62924,"o":89.05,"t":"2025-04-17T04:00:00Z","v":4171673,"vw":92.345606},{"c":95.61,"h":95.95,"l":93.16,"n":69345,"o":93.55,"t":"2025-04-21T04:00:00Z","v":4640665,"vw":94.799797},{"c":96.79,"h":96.8999,"l":94.12,"n":55054,"o":95.67,"t":"2025-04-22T04:00:00Z","v":3668771,"vw":96.132226},{"c":95.43,"h":96.7134,"l":93.69,"n":56937,"o":95.875,"t":"2025-04-23T04:00:00Z","v":3852068,"vw":95.220808},{"c":93.81,"h":95.66,"l":92.28,"n":54242,"o":95.62,"t":"2025-04-24T04:00:00Z","v":3693406,"vw":93.605585},{"c":93.56,"h":94.5,"l":93.26,"n":47372,"o":94,"t":"2025-04-25T04:00:00Z","v":3040300,"vw":93.777277},{"c":92.46,"h":93.82,"l":91.35,"n":48360,"o":93.31,"t":"2025-04-28T04:00:00Z","v":3048872,"vw":92.283465},{"c":93.33,"h":93.48,"l":91.77,"n":37816,"o":93.09,"t":"2025-04-29T04:00:00Z","v":2560797,"vw":93.007433},{"c":93.69,"h":94.495,"l":92.02,"n":50711,"o":93.5,"t":"2025-04-30T04:00:00Z","v":3588589,"vw":93.887794},{"c":90.55,"h":93.16,"l":89.34,"n":71519,"o":93.16,"t":"2025-05-01T04:00:00Z","v":5236553,"vw":90.445068},{"c":90.3,"h":91.665,"l":90.23,"n":52610,"o":91.56,"t":"2025-05-02T04:00:00Z","v":3770391,"vw":90.655487},{"c":92.21,"h":92.69,"l":90.45,"n":42968,"o":91.05,"t":"2025-05-05T04:00:00Z","v":2617085,"vw":92.188494},{"c":93.66,"h":94.035,"l":91.9,"n":46447,"o":91.9,"t":"2025-05-06T04:00:00Z","v":2948847,"vw":93.600893},{"c":92.89,"h":94.11,"l":91.7,"n":37957,"o":93.82,"t":"2025-05-07T04:00:00Z","v":2187731,"vw":92.782235},{"c":91.97,"h":93.63,"l":91.7258,"n":37575,"o":92.9,"t":"2025-05-08T04:00:00Z","v":2572454,"vw":92.239162},{"c":91.66,"h":92.5,"l":91.13,"n":34593,"o":91.61,"t":"2025-05-09T04:00:00Z","v":2185232,"vw":91.886329},{"c":89.49,"h":91.39,"l":87.04,"n":83474,"o":90.5,"t":"2025-05-12T04:00:00Z","v":5487442,"vw":88.662347},{"c":86.85,"h":89.935,"l":86.69,"n":63413,"o":89.05,"t":"2025-05-13T04:00:00Z","v":4068543,"vw":87.826038},{"c":87.7,"h":88.27,"l":86.25,"n":60743,"o":87.415,"t":"2025-05-14T04:00:00Z","v":3927809,"vw":87.644874},{"c":92.99,"h":93.008,"l":87.5415,"n":58851,"o":87.7,"t":"2025-05-15T04:00:00Z","v":3890115,"vw":91.635477},{"c":93.55,"h":93.76,"l":92.11,"n":41274,"o":92.57,"t":"2025-05-16T04:00:00Z","v":2562948,"vw":93.316147},{"c":98.18,"h":98.53,"l":93.56,"n":71030,"o":93.64,"t":"2025-05-19T04:00:00Z","v":4711174,"vw":97.534282},{"c":102.2,"h":102.69,"l":98.75,"n":88319,"o":99.71,"t":"2025-05-20T04:00:00Z","v":6814273,"vw":101.56662},{"c":100.78,"h":102.1999,"l":100.28,"n":48464,"o":101.26,"t":"2025-05-21T04:00:00Z","v":2967140,"vw":101.162433},{"c":100.64,"h":101.48,"l":99.76,"n":43640,"o":101.015,"t":"2025-05-22T04:00:00Z","v":2963641,"vw":100.532119},{"c":101.39,"h":101.9799,"l":100.4672,"n":41017,"o":100.88,"t":"2025-05-23T04:00:00Z","v":2240386,"vw":101.376296},{"c":100.98,"h":101.5,"l":99.68,"n":45348,"o":101.385,"t":"2025-05-27T04:00:00Z","v":3235618,"vw":100.876803},{"c":97.77,"h":100.82,"l":97.55,"n":54920,"o":100.82,"t":"2025-05-28T04:00:00Z","v":3157004,"vw":98.425103},{"c":97.07,"h":98.04,"l":96.1401,"n":42594,"o":97.65,"t":"2025-05-29T04:00:00Z","v":2419827,"vw":97.060496},{"c":97.25,"h":98.155,"l":96.52,"n":53454,"o":96.83,"t":"2025-05-30T04:00:00Z","v":5254701,"vw":97.311727},{"c":97.17,"h":98.19,"l":96.36,"n":67049,"o":97.3,"t":"2025-06-02T04:00:00Z","v":4877964,"vw":97.349851},{"c":112.57,"h":113.61,"l":106.08,"n":181386,"o":106.96,"t":"2025-06-03T04:00:00Z","v":15320275,"vw":111.003721},{"c":111.77,"h":114.725,"l":109.8,"n":91330,"o":114.725,"t":"2025-06-04T04:00:00Z","v":6039502,"vw":111.423657},{"c":113.84,"h":115.11,"l":111.76,"n":71017,"o":112.05,"t":"2025-06-05T04:00:00Z","v":4560940,"vw":114.027018},{"c":113.48,"h":114.11,"l":111.4301,"n":52047,"o":112.43,"t":"2025-06-06T04:00:00Z","v":2938294,"vw":113.091738},{"c":113.31,"h":114.52,"l":112.445,"n":55875,"o":113.6,"t":"2025-06-09T04:00:00Z","v":3059213,"vw":113.398025},{"c":111.24,"h":114.37,"l":109.86,"n":60147,"o":113.4,"t":"2025-06-10T04:00:00Z","v":3324299,"vw":111.612471},{"c":111.45,"h":112.24,"l":110.892,"n":45991,"o":111.37,"t":"2025-06-11T04:00:00Z","v":2693832,"vw":111.584895},{"c":111.84,"h":111.97,"l":109.82,"n":45559,"o":111.65,"t":"2025-06-12T04:00:00Z","v":2831852,"vw":111.252541},{"c":111.68,"h":113.1,"l":111.3,"n":42337,"o":112.18,"t":"2025-06-13T04:00:00Z","v":2319390,"vw":112.014587},{"c":113.63,"h":114.59,"l":111.1111,"n":49580,"o":111.49,"t":"2025-06-16T04:00:00Z","v":2901294,"vw":113.636685},{"c":113.32,"h":113.8566,"l":112.0201,"n":37042,"o":112.99,"t":"2025-06-17T04:00:00Z","v":2096671,"vw":113.373114},{"c":112.31,"h":114.035,"l":111.63,"n":37789,"o":113.24,"t":"2025-06-18T04:00:00Z","v":2228414,"vw":112.508112},{"c":111.51,"h":112.53,"l":110.32,"n":44330,"o":112.19,"t":"2025-06-20T04:00:00Z","v":4972341,"vw":111.438423},{"c":114.95,"h":115.02,"l":111.615,"n":49085,"o":112.29,"t":"2025-06-23T04:00:00Z","v":3964585,"vw":113.924023},{"c":113.31,"h":113.86,"l":109.5467,"n":64325,"o":111.47,"t":"2025-06-24T04:00:00Z","v":4592224,"vw":112.072217},{"c":112.77,"h":114.24,"l":112.265,"n":42744,"o":113,"t":"2025-06-25T04:00:00Z","v":3117168,"vw":112.829247},{"c":112.63,"h":114.17,"l":112.19,"n":35034,"o":112.96,"t":"2025-06-26T04:00:00Z","v":1990400,"vw":112.876543},{"c":114.45,"h":114.71,"l":112.99,"n":36456,"o":112.99,"t":"2025-06-27T04:00:00Z","v":3326502,"vw":114.333197},{"c":114.38,"h":114.87,"l":112.65,"n":47794,"o":113.85,"t":"2025-06-30T04:00:00Z","v":3041865,"vw":114.079199},{"c":115.3,"h":116.25,"l":114,"n":43834,"o":114.24,"t":"2025-07-01T04:00:00Z","v":2834993,"vw":115.334199},{"c":115.46,"h":116.2199,"l":113.95,"n":41888,"o":115.39,"t":"2025-07-02T04:00:00Z","v":2484337,"vw":115.06422},{"c":114.11,"h":116.07,"l":112.6782,"n":33197,"o":115.49,"t":"2025-07-03T04:00:00Z","v":2041983,"vw":113.824628},{"c":116.3,"h":116.3,"l":113.21,"n":66055,"o":114.5,"t":"2025-07-07T04:00:00Z","v":4143999,"vw":115.513232},{"c":112.69,"h":115.4,"l":111.94,"n":54697,"o":114.82,"t":"2025-07-08T04:00:00Z","v":3302527,"vw":113.099311},{"c":112.35,"h":112.74,"l":111.06,"n":44353,"o":112.74,"t":"2025-07-09T04:00:00Z","v":2479555,"vw":112.150739},{"c":112.26,"h":113.57,"l":111.61,"n":40380,"o":111.76,"t":"2025-07-10T04:00:00Z","v":2520093,"vw":112.592975},{"c":113.14,"h":113.35,"l":111.91,"n":32483,"o":112.12,"t":"2025-07-11T04:00:00Z","v":2226074,"vw":112.977016},{"c":114.39,"h":114.685,"l":112.62,"n":36490,"o":113.29,"t":"2025-07-14T04:00:00Z","v":2023981,"vw":113.943907},{"c":113.22,"h":114.18,"l":112.97,"n":36291,"o":113.61,"t":"2025-07-15T04:00:00Z","v":2285221,"vw":113.347033},{"c":112.57,"h":113.7,"l":111.11,"n":39728,"o":113.36,"t":"2025-07-16T04:00:00Z","v":2140635,"vw":112.205255},{"c":109.23,"h":112,"l":108.6901,"n":63533,"o":111.11,"t":"2025-07-17T04:00:00Z","v":4763161,"vw":109.854453},{"c":110.09,"h":110.54,"l":108.82,"n":39533,"o":109.55,"t":"2025-07-18T04:00:00Z","v":2745035,"vw":109.717337},{"c":107.6,"h":110.28,"l":107.34,"n":46128,"o":110.09,"t":"2025-07-21T04:00:00Z","v":2816729,"vw":108.192285},{"c":109.83,"h":109.97,"l":108.1,"n":35324,"o":108.1,"t":"2025-07-22T04:00:00Z","v":2058792,"vw":109.623285},{"c":109.24,"h":110,"l":107.66,"n":39973,"o":109.5,"t":"2025-07-23T04:00:00Z","v":2186644,"vw":108.683733},{"c":107.75,"h":109.6,"l":107.74,"n":31897,"o":109.43,"t":"2025-07-24T04:00:00Z","v":1667398,"vw":108.237389},{"c":107.56,"h":108.7499,"l":107.22,"n":31292,"o":107.82,"t":"2025-07-25T04:00:00Z","v":1603905,"vw":107.646101},{"c":105.81,"h":107.055,"l":104.7,"n":49837,"o":107.03,"t":"2025-07-28T04:00:00Z","v":2729589,"vw":105.610553},{"c":106.85,"h":107.3544,"l":105.51,"n":34927,"o":105.88,"t":"2025-07-29T04:00:00Z","v":2038184,"vw":106.647168},{"c":105.54,"h":107.27,"l":105.42,"n":40235,"o":106.7,"t":"2025-07-30T04:00:00Z","v":3020607,"vw":105.905823},{"c":104.9,"h":106.35,"l":104.5,"n":46120,"o":105,"t":"2025-07-31T04:00:00Z","v":3133347,"vw":105.369093},{"c":108.53,"h":109.0296,"l":105.06,"n":59805,"o":105.32,"t":"2025-08-01T04:00:00Z","v":4217052,"vw":107.761433},{"c":110.94,"h":111.2334,"l":108.015,"n":48807,"o":108.33,"t":"2025-08-04T04:00:00Z","v":3329195,"vw":110.361011},{"c":110.86,"h":111.65,"l":109.78,"n":44866,"o":109.78,"t":"2025-08-05T04:00:00Z","v":2972869,"vw":110.937798},{"c":113.32,"h":114.3,"l":111.34,"n":47929,"o":111.48,"t":"2025-08-06T04:00:00Z","v":2859562,"vw":113.209318},{"c":115.63,"h":115.83,"l":113,"n":43727,"o":113.13,"t":"2025-08-07T04:00:00Z","v":2678917,"vw":114.922169},{"c":116.32,"h":117.95,"l":115.295,"n":43874,"o":116,"t":"2025-08-08T04:00:00Z","v":2424686,"vw":116.561108},{"c":114.55,"h":117.48,"l":114.32,"n":45970,"o":116.65,"t":"2025-08-11T04:00:00Z","v":2696133,"vw":115.447853},{"c":115.19,"h":116.2776,"l":114.05,"n":43078,"o":115.22,"t":"2025-08-12T04:00:00Z","v":2277739,"vw":115.056887},{"c":115.79,"h":116.3,"l":112.443,"n":60271,"o":115.11,"t":"2025-08-13T04:00:00Z","v":3874889,"vw":114.62305},{"c":114.7,"h":115.65,"l":113.46,"n":31917,"o":115.335,"t":"2025-08-14T04:00:00Z","v":1752736,"vw":114.354484},{"c":112.77,"h":114.68,"l":112.07,"n":40180,"o":114.68,"t":"2025-08-15T04:00:00Z","v":3258078,"vw":112.856186},{"c":112.3,"h":114,"l":112.25,"n":36033,"o":113.58,"t":"2025-08-18T04:00:00Z","v":1968417,"vw":112.769825},{"c":112.78,"h":113.65,"l":111.4742,"n":45500,"o":112.55,"t":"2025-08-19T04:00:00Z","v":3268008,"vw":112.451919},{"c":114.85,"h":115.9099,"l":112.465,"n":44148,"o":112.73,"t":"2025-08-20T04:00:00Z","v":2609117,"vw":114.960682},{"c":112.49,"h":114.55,"l":111.91,"n":43403,"o":114.08,"t":"2025-08-21T04:00:00Z","v":2545165,"vw":112.580747},{"c":112.4,"h":113.75,"l":111.37,"n":43246,"o":112.11,"t":"2025-08-22T04:00:00Z","v":2428681,"vw":112.30825},{"c":112.35,"h":112.8,"l":111.02,"n":47430,"o":112.2,"t":"2025-08-25T04:00:00Z","v":2806471,"vw":112.099407},{"c":110.5,"h":112.48,"l":110.08,"n":45009,"o":112.43,"t":"2025-08-26T04:00:00Z","v":2717711,"vw":110.735038},{"c":111.2,"h":111.33,"l":110.01,"n":55239,"o":110.58,"t":"2025-08-27T04:00:00Z","v":3621609,"vw":110.888065},{"c":111.71,"h":115,"l":105.6862,"n":107218,"o":114.975,"t":"2025-08-28T04:00:00Z","v":7421241,"vw":110.87039},{"c":108.76,"h":113.82,"l":107.4173,"n":72458,"o":112.305,"t":"2025-08-29T04:00:00Z","v":4582605,"vw":109.18257},{"c":110.46,"h":110.93,"l":108.34,"n":51601,"o":109.75,"t":"2025-09-02T04:00:00Z","v":2638311,"vw":110.165191},{"c":109.69,"h":110.195,"l":106.64,"n":49691,"o":108.785,"t":"2025-09-03T04:00:00Z","v":2687058,"vw":109.318447},{"c":108.44,"h":110.24,"l":107.865,"n":50901,"o":110.11,"t":"2025-09-04T04:00:00Z","v":2765183,"vw":108.683235},{"c":109.28,"h":109.84,"l":108.41,"n":42345,"o":108.955,"t":"2025-09-05T04:00:00Z","v":1912828,"vw":109.132905},{"c":108.72,"h":110.7,"l":107.255,"n":59800,"o":110.565,"t":"2025-09-08T04:00:00Z","v":3468167,"vw":108.415899},{"c":104.55,"h":108.3,"l":104.3601,"n":72638,"o":107.78,"t":"2025-09-09T04:00:00Z","v":4369483,"vw":105.168617},{"c":106.47,"h":106.49,"l":104.03,"n":50695,"o":104.5,"t":"2025-09-10T04:00:00Z","v":3130652,"vw":105.888876},{"c":105.39,"h":107.13,"l":104.72,"n":46624,"o":106.675,"t":"2025-09-11T04:00:00Z","v":2931232,"vw":105.623797},{"c":104.4,"h":105.42,"l":103.72,"n":41677,"o":104.44,"t":"2025-09-12T04:00:00Z","v":2557386,"vw":104.420468},{"c":104.52,"h":104.96,"l":103.49,"n":49804,"o":104.06,"t":"2025-09-15T04:00:00Z","v":3383319,"vw":104.467864},{"c":104.21,"h":105,"l":103.34,"n":37948,"o":104.31,"t":"2025-09-16T04:00:00Z","v":2313442,"vw":104.055946},{"c":106.14,"h":106.235,"l":104.485,"n":43739,"o":104.66,"t":"2025-09-17T04:00:00Z","v":2592195,"vw":105.80682},{"c":106.9,"h":107.28,"l":104.97,"n":55760,"o":106.07,"t":"2025-09-18T04:00:00Z","v":3963354,"vw":106.373931},{"c":102.11,"h":107.34,"l":101.04,"n":70947,"o":107.28,"t":"2025-09-19T04:00:00Z","v":6059417,"vw":102.803502},{"c":101.86,"h":102.22,"l":99.9,"n":51647,"o":102.1,"t":"2025-09-22T04:00:00Z","v":3549512,"vw":101.676262},{"c":103.67,"h":104.395,"l":102.1701,"n":47048,"o":102.24,"t":"2025-09-23T04:00:00Z","v":2840124,"vw":103.39335},{"c":104.5,"h":104.51,"l":103.04,"n":45061,"o":103.165,"t":"2025-09-24T04:00:00Z","v":2461241,"vw":104.015921},{"c":102.85,"h":105.928,"l":102.5874,"n":42021,"o":104.915,"t":"2025-09-25T04:00:00Z","v":2468064,"vw":103.286066},{"c":102.12,"h":103.21,"l":101.67,"n":50170,"o":103.21,"t":"2025-09-26T04:00:00Z","v":3158474,"vw":102.222811},{"c":102.94,"h":103,"l":100.8884,"n":52617,"o":102.6,"t":"2025-09-29T04:00:00Z","v":3380455,"vw":102.343864},{"c":103.35,"h":103.83,"l":101.215,"n":54085,"o":103.11,"t":"2025-09-30T04:00:00Z","v":4139119,"vw":102.737376},{"c":99.68,"h":103.26,"l":98.7,"n":68913,"o":103.26,"t":"2025-10-01T04:00:00Z","v":4677993,"vw":99.648172},{"c":101.4,"h":101.65,"l":99.43,"n":49674,"o":99.45,"t":"2025-10-02T04:00:00Z","v":2953255,"vw":100.992765},{"c":100.21,"h":101.315,"l":99.73,"n":46438,"o":101.03,"t":"2025-10-03T04:00:00Z","v":3450717,"vw":100.176515},{"c":98.13,"h":100.53,"l":98.07,"n":50445,"o":100.27,"t":"2025-10-06T04:00:00Z","v":3189541,"vw":98.784439},{"c":96.37,"h":97.7,"l":95.341,"n":57046,"o":97.41,"t":"2025-10-07T04:00:00Z","v":3428027,"vw":96.42419},{"c":98.16,"h":99.23,"l":96.505,"n":50614,"o":96.73,"t":"2025-10-08T04:00:00Z","v":3336860,"vw":98.016916},{"c":98.67,"h":99,"l":97.145,"n":48149,"o":98.58,"t":"2025-10-09T04:00:00Z","v":2942119,"vw":98.170493},{"c":99.22,"h":100.525,"l":98.1,"n":54708,"o":99,"t":"2025-10-10T04:00:00Z","v":2971618,"vw":99.344329},{"c":101.87,"h":102.12,"l":98.52,"n":54213,"o":98.77,"t":"2025-10-13T04:00:00Z","v":3319543,"vw":101.055076},{"c":103.71,"h":103.94,"l":101.1,"n":48773,"o":102.25,"t":"2025-10-14T04:00:00Z","v":3269452,"vw":103.289033},{"c":106.32,"h":107.03,"l":103.56,"n":63485,"o":104.42,"t":"2025-10-15T04:00:00Z","v":4313705,"vw":106.071624},{"c":103.88,"h":107.25,"l":103.43,"n":43961,"o":106.25,"t":"2025-10-16T04:00:00Z","v":3399544,"vw":104.543102},{"c":105.74,"h":105.81,"l":104.32,"n":35012,"o":104.67,"t":"2025-10-17T04:00:00Z","v":2088465,"vw":105.263389},{"c":106.44,"h":108.35,"l":105.255,"n":43766,"o":105.75,"t":"2025-10-20T04:00:00Z","v":2343829,"vw":106.773549},{"c":105.51,"h":106.91,"l":105.18,"n":38804,"o":106.65,"t":"2025-10-21T04:00:00Z","v":1931239,"vw":105.871374},{"c":103.58,"h":105.515,"l":102.96,"n":48144,"o":105.05,"t":"2025-10-22T04:00:00Z","v":2270433,"vw":103.943434},{"c":102.99,"h":105.2,"l":102.72,"n":33802,"o":103.48,"t":"2025-10-23T04:00:00Z","v":1651437,"vw":103.303984},{"c":101.99,"h":103.7782,"l":101.35,"n":38958,"o":103.18,"t":"2025-10-24T04:00:00Z","v":2124924,"vw":102.095198},{"c":102.77,"h":103.23,"l":101.54,"n":43425,"o":101.75,"t":"2025-10-27T04:00:00Z","v":2659037,"vw":102.524235},{"c":101.92,"h":103.27,"l":100.88,"n":35122,"o":102.05,"t":"2025-10-28T04:00:00Z","v":2050857,"vw":102.040703},{"c":99.91,"h":101.6,"l":99.775,"n":38180,"o":101.02,"t":"2025-10-29T04:00:00Z","v":2222224,"vw":100.273733},{"c":99.58,"h":100.87,"l":99.04,"n":38766,"o":100.66,"t":"2025-10-30T04:00:00Z","v":2461864,"vw":99.627295},{"c":98.66,"h":98.75,"l":96.91,"n":52104,"o":98.675,"t":"2025-10-31T04:00:00Z","v":2897956,"vw":98.089119},{"c":99.17,"h":99.5145,"l":96.01,"n":45011,"o":98.325,"t":"2025-11-03T05:00:00Z","v":2562326,"vw":98.752974},{"c":99.77,"h":100.31,"l":98.27,"n":43720,"o":99.38,"t":"2025-11-04T05:00:00Z","v":2287196,"vw":99.501579},{"c":100.61,"h":100.835,"l":99.06,"n":41213,"o":99.74,"t":"2025-11-05T05:00:00Z","v":2229747,"vw":100.331407},{"c":95.94,"h":101.05,"l":95.92,"n":50244,"o":101.05,"t":"2025-11-06T05:00:00Z","v":3093264,"vw":96.966617},{"c":99.22,"h":99.36,"l":95.11,"n":60374,"o":96.34,"t":"2025-11-07T05:00:00Z","v":3744255,"vw":98.428872},{"c":100.4,"h":100.875,"l":97.3201,"n":63096,"o":99.25,"t":"2025-11-10T05:00:00Z","v":4042645,"vw":99.356512},{"c":104.07,"h":104.22,"l":100.3,"n":55628,"o":100.3,"t":"2025-11-11T05:00:00Z","v":3135568,"vw":103.357356},{"c":104.21,"h":105.11,"l":103.945,"n":43064,"o":104.015,"t":"2025-11-12T05:00:00Z","v":2415837,"vw":104.399376},{"c":104.19,"h":105.03,"l":103.14,"n":43018,"o":103.665,"t":"2025-11-13T05:00:00Z","v":3054880,"vw":104.3252},{"c":104.3,"h":105.25,"l":103.35,"n":39896,"o":103.83,"t":"2025-11-14T05:00:00Z","v":2375104,"vw":104.102404},{"c":103.15,"h":105.75,"l":102.67,"n":47240,"o":103.8,"t":"2025-11-17T05:00:00Z","v":2721740,"vw":103.798472},{"c":103.33,"h":104.79,"l":102.23,"n":36862,"o":102.955,"t":"2025-11-18T05:00:00Z","v":1897204,"vw":103.73499},{"c":99.65,"h":104.16,"l":99.5,"n":59282,"o":103.48,"t":"2025-11-19T05:00:00Z","v":3391130,"vw":100.61533},{"c":100.29,"h":101.42,"l":99.7185,"n":50204,"o":100.19,"t":"2025-11-20T05:00:00Z","v":2458259,"vw":100.349879},{"c":101.7,"h":102.81,"l":99.6,"n":50710,"o":100.75,"t":"2025-11-21T05:00:00Z","v":2927006,"vw":101.529905},{"c":101.69,"h":103.19,"l":100.7801,"n":56674,"o":101.58,"t":"2025-11-24T05:00:00Z","v":3812921,"vw":102.175188},{"c":104.31,"h":106.3299,"l":102.25,"n":54455,"o":102.54,"t":"2025-11-25T05:00:00Z","v":3016867,"vw":104.646034},{"c":108.77,"h":109.25,"l":104.5153,"n":56140,"o":104.73,"t":"2025-11-26T05:00:00Z","v":3118651,"vw":108.391009},{"c":109.49,"h":109.78,"l":108.5,"n":26331,"o":108.65,"t":"2025-11-28T05:00:00Z","v":1380407,"vw":109.414796},{"c":109.34,"h":111.07,"l":108.28,"n":56214,"o":109.15,"t":"2025-12-01T05:00:00Z","v":3321326,"vw":109.745645},{"c":110.03,"h":110.51,"l":108.39,"n":54261,"o":109.52,"t":"2025-12-02T05:00:00Z","v":3563062,"vw":109.69503},{"c":109.89,"h":111.87,"l":109.89,"n":72556,"o":110.8,"t":"2025-12-03T05:00:00Z","v":5472736,"vw":110.66249},{"c":125.29,"h":125.44,"l":114.62,"n":212466,"o":115.75,"t":"2025-12-04T05:00:00Z","v":14189827,"vw":121.992653},{"c":132.37,"h":135.08,"l":124.24,"n":170420,"o":125.185,"t":"2025-12-05T05:00:00Z","v":12342189,"vw":132.206615},{"c":124.27,"h":133.09,"l":122.7,"n":106455,"o":133.08,"t":"2025-12-08T05:00:00Z","v":6759779,"vw":125.485772},{"c":125.54,"h":128.55,"l":124.07,"n":65311,"o":124.97,"t":"2025-12-09T05:00:00Z","v":4086456,"vw":126.385112},{"c":125.89,"h":126.625,"l":123.86,"n":51867,"o":126.54,"t":"2025-12-10T05:00:00Z","v":2939356,"vw":125.206364},{"c":132.68,"h":132.71,"l":126.145,"n":66534,"o":126.25,"t":"2025-12-11T05:00:00Z","v":4209227,"vw":131.419614},{"c":133.21,"h":133.31,"l":130.78,"n":64546,"o":132.5,"t":"2025-12-12T05:00:00Z","v":4593192,"vw":132.332615},{"c":132.93,"h":135.57,"l":132.03,"n":68322,"o":134.3,"t":"2025-12-15T05:00:00Z","v":4561702,"vw":133.31954},{"c":134.51,"h":135.68,"l":132.8,"n":61902,"o":132.94,"t":"2025-12-16T05:00:00Z","v":6147945,"vw":134.831935},{"c":136.97,"h":137.6,"l":133.5,"n":58977,"o":134.19,"t":"2025-12-17T05:00:00Z","v":3765667,"vw":135.996215},{"c":136.68,"h":137.895,"l":135.66,"n":49043,"o":135.95,"t":"2025-12-18T05:00:00Z","v":4335377,"vw":136.526705},{"c":137.28,"h":137.415,"l":134.18,"n":52170,"o":135.97,"t":"2025-12-19T05:00:00Z","v":5137233,"vw":136.534026},{"c":137.52,"h":138.46,"l":136.38,"n":42221,"o":138,"t":"2025-12-22T05:00:00Z","v":3666686,"vw":137.367266},{"c":134.25,"h":137.2,"l":133.88,"n":38700,"o":137.18,"t":"2025-12-23T05:00:00Z","v":2338995,"vw":134.751131},{"c":135.45,"h":136.25,"l":133.5,"n":20505,"o":134.56,"t":"2025-12-24T05:00:00Z","v":966921,"vw":135.497195},{"c":137.84,"h":137.9,"l":135.54,"n":34043,"o":135.85,"t":"2025-12-26T05:00:00Z","v":1722544,"vw":137.14786},{"c":137.52,"h":139.83,"l":137.05,"n":42800,"o":137.73,"t":"2025-12-29T05:00:00Z","v":3212677,"vw":138.157148},{"c":135.82,"h":138.085,"l":135.727,"n":33127,"o":136.835,"t":"2025-12-30T05:00:00Z","v":1513447,"vw":136.537411},{"c":132.77,"h":135.71,"l":132.57,"n":48071,"o":135.15,"t":"2025-12-31T05:00:00Z","v":2345070,"vw":133.209407},{"c":136.82,"h":137.7,"l":132.65,"n":54800,"o":132.785,"t":"2026-01-02T05:00:00Z","v":3544359,"vw":136.216411},{"c":138.93,"h":138.98,"l":133.85,"n":64704,"o":135.56,"t":"2026-01-05T05:00:00Z","v":3696188,"vw":137.394589},{"c":144.69,"h":146.19,"l":139.01,"n":92402,"o":139.23,"t":"2026-01-06T05:00:00Z","v":5826118,"vw":144.456762},{"c":143.51,"h":146,"l":142.82,"n":61649,"o":145.04,"t":"2026-01-07T05:00:00Z","v":3743234,"vw":144.129416},{"c":144,"h":145.16,"l":142.51,"n":59426,"o":144,"t":"2026-01-08T05:00:00Z","v":3466016,"vw":143.991417},{"c":142.74,"h":144.895,"l":141.55,"n":54757,"o":144.18,"t":"2026-01-09T05:00:00Z","v":3020257,"vw":143.013834},{"c":148.86,"h":149.06,"l":142.21,"n":63046,"o":142.77,"t":"2026-01-12T05:00:00Z","v":3921931,"vw":147.845607},{"c":151.25,"h":152.09,"l":147.56,"n":57046,"o":148.5,"t":"2026-01-13T05:00:00Z","v":3054019,"vw":150.969581},{"c":150.95,"h":154.75,"l":150.865,"n":49754,"o":152.03,"t":"2026-01-14T05:00:00Z","v":2862681,"vw":152.268155},{"c":151.73,"h":152.68,"l":149.08,"n":55992,"o":150.75,"t":"2026-01-15T05:00:00Z","v":3047979,"vw":151.534032},{"c":148.74,"h":152.16,"l":147.71,"n":65704,"o":151.41,"t":"2026-01-16T05:00:00Z","v":3816707,"vw":149.343509},{"c":146.63,"h":151.26,"l":145.83,"n":63131,"o":148.6,"t":"2026-01-20T05:00:00Z","v":4301735,"vw":146.960695},{"c":147.16,"h":147.865,"l":145.29,"n":53869,"o":146.95,"t":"2026-01-21T05:00:00Z","v":3588591,"vw":147.152387},{"c":144.6,"h":149.255,"l":143.99,"n":55257,"o":147.09,"t":"2026-01-22T05:00:00Z","v":3926810,"vw":145.631124},{"c":146.92,"h":147.405,"l":144.3899,"n":42877,"o":145.23,"t":"2026-01-23T05:00:00Z","v":2447708,"vw":146.483206},{"c":150.33,"h":152.74,"l":148.68,"n":62988,"o":148.75,"t":"2026-01-26T05:00:00Z","v":3367626,"vw":150.861631},{"c":147.66,"h":151.09,"l":147.16,"n":41822,"o":150.99,"t":"2026-01-27T05:00:00Z","v":2580034,"vw":148.447083},{"c":145.04,"h":147.77,"l":143.39,"n":45543,"o":146.97,"t":"2026-01-28T05:00:00Z","v":2117822,"vw":145.191399},{"c":141.78,"h":145.66,"l":140.85,"n":56532,"o":145.08,"t":"2026-01-29T05:00:00Z","v":2622986,"vw":141.968502},{"c":143.43,"h":143.57,"l":140,"n":49863,"o":140.11,"t":"2026-01-30T05:00:00Z","v":2307444,"vw":142.841587},{"c":143.51,"h":145.27,"l":142.71,"n":49224,"o":143.7,"t":"2026-02-02T05:00:00Z","v":3019599,"vw":143.662351},{"c":148.04,"h":150.06,"l":142.96,"n":66203,"o":144.49,"t":"2026-02-03T05:00:00Z","v":4347731,"vw":148.035635},{"c":149.25,"h":151.1724,"l":146.44,"n":55369,"o":149.34,"t":"2026-02-04T05:00:00Z","v":2792687,"vw":148.956419},{"c":144.9,"h":149.5,"l":144.61,"n":49305,"o":148.56,"t":"2026-02-05T05:00:00Z","v":2433715,"vw":145.69101},{"c":146.65,"h":148.21,"l":145.82,"n":41611,"o":146.53,"t":"2026-02-06T05:00:00Z","v":1715450,"vw":147.062469},{"c":147.37,"h":149.88,"l":146.8696,"n":44643,"o":146.98,"t":"2026-02-09T05:00:00Z","v":2247113,"vw":147.974893},{"c":146.25,"h":148.8,"l":145.88,"n":32279,"o":148.36,"t":"2026-02-10T05:00:00Z","v":1940855,"vw":146.761901},{"c":147.16,"h":147.96,"l":144.31,"n":52445,"o":146.22,"t":"2026-02-11T05:00:00Z","v":2769950,"vw":146.720098},{"c":148.56,"h":150.68,"l":145.94,"n":54619,"o":148,"t":"2026-02-12T05:00:00Z","v":3187997,"vw":148.583267},{"c":153.84,"h":153.88,"l":146.52,"n":54763,"o":148.68,"t":"2026-02-13T05:00:00Z","v":2940351,"vw":152.640606},{"c":149.68,"h":155,"l":147.57,"n":50643,"o":153.79,"t":"2026-02-17T05:00:00Z","v":2904786,"vw":149.969766},{"c":152.02,"h":153.815,"l":149.12,"n":49873,"o":149.4,"t":"2026-02-18T05:00:00Z","v":2564401,"vw":152.296461},{"c":151.79,"h":153.9,"l":149.68,"n":39554,"o":150.74,"t":"2026-02-19T05:00:00Z","v":2215591,"vw":151.938456},{"c":150.64,"h":154.24,"l":149.11,"n":45016,"o":151.31,"t":"2026-02-20T05:00:00Z","v":2596483,"vw":150.753289},{"c":152.9,"h":153.31,"l":149.17,"n":46029,"o":150.3,"t":"2026-02-23T05:00:00Z","v":2285535,"vw":152.239209},{"c":153.96,"h":154.595,"l":150.96,"n":45257,"o":153.01,"t":"2026-02-24T05:00:00Z","v":2196701,"vw":153.140671},{"c":154.79,"h":156.53,"l":153.26,"n":59825,"o":153.7,"t":"2026-02-25T05:00:00Z","v":3412220,"vw":155.128413},{"c":154,"h":158.23,"l":153.53,"n":48469,"o":154.5,"t":"2026-02-26T05:00:00Z","v":2348694,"vw":154.90832},{"c":156.24,"h":157.07,"l":153.52,"n":50565,"o":153.52,"t":"2026-02-27T05:00:00Z","v":3444919,"vw":156.076448},{"c":152.62,"h":156.88,"l":151.43,"n":48111,"o":154.625,"t":"2026-03-02T05:00:00Z","v":2498832,"vw":152.91709},{"c":153.04,"h":154.83,"l":149.3,"n":45350,"o":150.06,"t":"2026-03-03T05:00:00Z","v":2742278,"vw":152.898873},{"c":151.6,"h":155.51,"l":150.53,"n":50340,"o":154.89,"t":"2026-03-04T05:00:00Z","v":2894984,"vw":151.734752},{"c":146.55,"h":150.205,"l":144.52,"n":74873,"o":149.72,"t":"2026-03-05T05:00:00Z","v":3796233,"vw":146.353922},{"c":146.31,"h":147.5,"l":144.745,"n":49253,"o":145.02,"t":"2026-03-06T05:00:00Z","v":2844235,"vw":146.079402},{"c":145.52,"h":145.765,"l":141.62,"n":52172,"o":144.75,"t":"2026-03-09T04:00:00Z","v":2772246,"vw":144.492662},{"c":146,"h":149.23,"l":144.5,"n":54706,"o":145.13,"t":"2026-03-10T04:00:00Z","v":3359735,"vw":146.97983},{"c":144.84,"h":146.99,"l":143.745,"n":78806,"o":145.36,"t":"2026-03-11T04:00:00Z","v":4730533,"vw":145.000889},{"c":135.95,"h":140.01,"l":128.84,"n":130155,"o":131.55,"t":"2026-03-12T04:00:00Z","v":8689076,"vw":135.400128},{"c":131.84,"h":135.98,"l":131.13,"n":71941,"o":134.93,"t":"2026-03-13T04:00:00Z","v":3771519,"vw":132.782296},{"c":134.85,"h":135.49,"l":131.415,"n":60199,"o":133.07,"t":"2026-03-16T04:00:00Z","v":3252944,"vw":134.47611},{"c":130.93,"h":135.38,"l":130.38,"n":54997,"o":135.38,"t":"2026-03-17T04:00:00Z","v":3886841,"vw":132.233355},{"c":126.67,"h":130.8299,"l":126.16,"n":65068,"o":130.5,"t":"2026-03-18T04:00:00Z","v":4005882,"vw":127.426308},{"c":123.45,"h":126.925,"l":122.885,"n":63458,"o":126,"t":"2026-03-19T04:00:00Z","v":3522634,"vw":123.954765},{"c":124.52,"h":124.85,"l":122.7,"n":51248,"o":124.63,"t":"2026-03-20T04:00:00Z","v":4149177,"vw":124.185935},{"c":125.11,"h":126.44,"l":123.75,"n":56000,"o":126.075,"t":"2026-03-23T04:00:00Z","v":2981029,"vw":125.302878},{"c":117.88,"h":122.81,"l":117.06,"n":79325,"o":121.755,"t":"2026-03-24T04:00:00Z","v":4571930,"vw":119.269658},{"c":119.55,"h":120.34,"l":116.6,"n":55536,"o":119.5,"t":"2026-03-25T04:00:00Z","v":3659346,"vw":118.622753},{"c":119.23,"h":121.76,"l":118.5101,"n":52791,"o":118.52,"t":"2026-03-26T04:00:00Z","v":4085767,"vw":119.779551},{"c":117.16,"h":119.73,"l":117.13,"n":51696,"o":119.6,"t":"2026-03-27T04:00:00Z","v":2903170,"vw":117.632534},{"c":117.84,"h":119.75,"l":116.94,"n":48518,"o":118.92,"t":"2026-03-30T04:00:00Z","v":2951865,"vw":118.228713},{"c":118.73,"h":119.9,"l":116.7,"n":45180,"o":118.58,"t":"2026-03-31T04:00:00Z","v":3411678,"vw":118.33117},{"c":117.17,"h":121.125,"l":117.12,"n":54482,"o":120.42,"t":"2026-04-01T04:00:00Z","v":4020096,"vw":118.333566},{"c":119.74,"h":119.87,"l":115.32,"n":41493,"o":116.32,"t":"2026-04-02T04:00:00Z","v":2572184,"vw":119.126},{"c":125.01,"h":125.14,"l":119.975,"n":54398,"o":119.99,"t":"2026-04-06T04:00:00Z","v":3165350,"vw":123.974897},{"c":121.21,"h":124.33,"l":120.465,"n":51293,"o":123.77,"t":"2026-04-07T04:00:00Z","v":3127596,"vw":121.561049},{"c":123.05,"h":124.445,"l":120.65,"n":54715,"o":121.94,"t":"2026-04-08T04:00:00Z","v":2905674,"vw":122.837127},{"c":119.75,"h":121.925,"l":118.02,"n":53011,"o":121.44,"t":"2026-04-09T04:00:00Z","v":3152433,"vw":119.588423},{"c":115.73,"h":119.78,"l":114.89,"n":56097,"o":119.05,"t":"2026-04-10T04:00:00Z","v":3287975,"vw":115.933908},{"c":119.26,"h":119.95,"l":114.68,"n":56785,"o":114.9,"t":"2026-04-13T04:00:00Z","v":4018029,"vw":118.400839},{"c":119.59,"h":120.555,"l":117.8,"n":45516,"o":118.9,"t":"2026-04-14T04:00:00Z","v":2611000,"vw":119.667388},{"c":121.56,"h":121.75,"l":117.65,"n":47736,"o":119.35,"t":"2026-04-15T04:00:00Z","v":2846846,"vw":121.056773},{"c":123.47,"h":125.705,"l":121.81,"n":61204,"o":122.24,"t":"2026-04-16T04:00:00Z","v":3665840,"vw":123.949126},{"c":126.68,"h":127.26,"l":123.31,"n":49581,"o":123.31,"t":"2026-04-17T04:00:00Z","v":3072950,"vw":126.199734},{"c":126.46,"h":127.18,"l":124.63,"n":42733,"o":126.31,"t":"2026-04-20T04:00:00Z","v":2363938,"vw":125.844724},{"c":124.11,"h":126.945,"l":123.69,"n":40347,"o":126.09,"t":"2026-04-21T04:00:00Z","v":2296177,"vw":125.12635},{"c":123.2,"h":125.01,"l":121.5101,"n":41314,"o":124.95,"t":"2026-04-22T04:00:00Z","v":2393685,"vw":122.925703},{"c":122.06,"h":123.67,"l":120.43,"n":48225,"o":123.085,"t":"2026-04-23T04:00:00Z","v":2298957,"vw":121.649598},{"c":120.71,"h":122.33,"l":119.51,"n":37123,"o":122.29,"t":"2026-04-24T04:00:00Z","v":1851700,"vw":120.597039},{"c":117.35,"h":121.4319,"l":116.72,"n":41949,"o":121.03,"t":"2026-04-27T04:00:00Z","v":1928855,"vw":118.035367},{"c":115.82,"h":119.1921,"l":114.25,"n":50143,"o":119.11,"t":"2026-04-28T04:00:00Z","v":2582129,"vw":116.004302},{"c":114.13,"h":116.255,"l":112.76,"n":55467,"o":115.91,"t":"2026-04-29T04:00:00Z","v":2976159,"vw":113.989249},{"c":115.88,"h":116.62,"l":113.85,"n":45287,"o":113.85,"t":"2026-04-30T04:00:00Z","v":3062240,"vw":115.496757},{"c":114.43,"h":116.56,"l":113.4,"n":43357,"o":116.53,"t":"2026-05-01T04:00:00Z","v":2190831,"vw":114.448019},{"c":114.48,"h":117.61,"l":113.5,"n":52579,"o":114.44,"t":"2026-05-04T04:00:00Z","v":3380757,"vw":114.999049},{"c":117.01,"h":118.575,"l":115.82,"n":49997,"o":116.18,"t":"2026-05-05T04:00:00Z","v":2898377,"vw":117.393095},{"c":116.37,"h":117.54,"l":114.81,"n":52654,"o":116.55,"t":"2026-05-06T04:00:00Z","v":2931396,"vw":116.260883},{"c":116.47,"h":117.545,"l":113.56,"n":48344,"o":116.165,"t":"2026-05-07T04:00:00Z","v":3212398,"vw":116.094454},{"c":113.29,"h":117.37,"l":112.91,"n":54330,"o":117.04,"t":"2026-05-08T04:00:00Z","v":3308776,"vw":114.514865},{"c":104.63,"h":112.305,"l":103.64,"n":99945,"o":111.83,"t":"2026-05-11T04:00:00Z","v":6577078,"vw":105.643388},{"c":102.98,"h":105.24,"l":102.26,"n":84007,"o":104.84,"t":"2026-05-12T04:00:00Z","v":5471113,"vw":103.351812},{"c":101.75,"h":103.38,"l":100.81,"n":72969,"o":102.19,"t":"2026-05-13T04:00:00Z","v":4619690,"vw":101.68702},{"c":105.05,"h":105.5099,"l":102.15,"n":61006,"o":102.15,"t":"2026-05-14T04:00:00Z","v":3935107,"vw":104.610952},{"c":102.38,"h":105.36,"l":102.32,"n":48747,"o":105.36,"t":"2026-05-15T04:00:00Z","v":3437205,"vw":103.602413},{"c":106.23,"h":106.47,"l":100.419,"n":63440,"o":101.92,"t":"2026-05-18T04:00:00Z","v":5084444,"vw":104.944987},{"c":103.48,"h":106.03,"l":100.21,"n":64137,"o":106.02,"t":"2026-05-19T04:00:00Z","v":4383314,"vw":102.955841},{"c":104.61,"h":105.51,"l":101.06,"n":50651,"o":102.55,"t":"2026-05-20T04:00:00Z","v":3261196,"vw":104.509132},{"c":105.11,"h":105.265,"l":99.57,"n":49826,"o":101.84,"t":"2026-05-21T04:00:00Z","v":3769103,"vw":103.694004},{"c":105.65,"h":106.09,"l":104.26,"n":40905,"o":104.43,"t":"2026-05-22T04:00:00Z","v":2436659,"vw":105.536272},{"c":103.61,"h":105.625,"l":101.7916,"n":54268,"o":105.625,"t":"2026-05-26T04:00:00Z","v":3542587,"vw":103.361525},{"c":104.33,"h":106.9,"l":102.425,"n":67350,"o":102.725,"t":"2026-05-27T04:00:00Z","v":4968663,"vw":105.032318},{"c":109.9,"h":111.445,"l":107.38,"n":73065,"o":111,"t":"2026-05-28T04:00:00Z","v":4785271,"vw":110.132551},{"c":110.61,"h":110.67,"l":108.06,"n":58946,"o":108.79,"t":"2026-05-29T04:00:00Z","v":5526032,"vw":109.933355},{"c":109.93,"h":111.99,"l":108.15,"n":90947,"o":111.045,"t":"2026-06-01T04:00:00Z","v":7148579,"vw":109.764069},{"c":106.27,"h":115,"l":105.55,"n":113936,"o":113.25,"t":"2026-06-02T04:00:00Z","v":9007340,"vw":107.365142},{"c":105.09,"h":106.89,"l":101.87,"n":67472,"o":105.75,"t":"2026-06-03T04:00:00Z","v":4691128,"vw":104.173185},{"c":103.52,"h":106.74,"l":103.17,"n":56338,"o":106.74,"t":"2026-06-04T04:00:00Z","v":3038317,"vw":104.050674},{"c":103.7,"h":105.665,"l":102.65,"n":48500,"o":104.26,"t":"2026-06-05T04:00:00Z","v":2788046,"vw":103.597073},{"c":106.82,"h":106.89,"l":103.44,"n":42889,"o":103.64,"t":"2026-06-08T04:00:00Z","v":3427288,"vw":106.232324},{"c":109.38,"h":110.5,"l":106.25,"n":45293,"o":106.25,"t":"2026-06-09T04:00:00Z","v":3475623,"vw":109.125052},{"c":109.96,"h":110.94,"l":107.595,"n":42236,"o":109.2,"t":"2026-06-10T04:00:00Z","v":2907854,"vw":109.846976},{"c":114.34,"h":114.64,"l":108.62,"n":57466,"o":109.6,"t":"2026-06-11T04:00:00Z","v":3129928,"vw":113.234685},{"c":114.8,"h":116.65,"l":114.38,"n":44308,"o":115.1,"t":"2026-06-12T04:00:00Z","v":2620812,"vw":115.236445},{"c":116.39,"h":119.2,"l":115.45,"n":57584,"o":116.49,"t":"2026-06-15T04:00:00Z","v":3618875,"vw":116.986956},{"c":113.75,"h":117.6,"l":112.98,"n":48383,"o":116.2,"t":"2026-06-16T04:00:00Z","v":3480258,"vw":114.730247},{"c":108.69,"h":113.55,"l":107.91,"n":59789,"o":113,"t":"2026-06-17T04:00:00Z","v":3902086,"vw":109.598552},{"c":113.45,"h":113.81,"l":108.95,"n":54378,"o":109.06,"t":"2026-06-18T04:00:00Z","v":5886884,"vw":112.72942},{"c":112.46,"h":116.59,"l":111.75,"n":41723,"o":112.155,"t":"2026-06-22T04:00:00Z","v":2592806,"vw":113.724865},{"c":114.58,"h":115.085,"l":112.78,"n":39917,"o":114.08,"t":"2026-06-23T04:00:00Z","v":2443763,"vw":114.463765},{"c":119.17,"h":119.67,"l":114.54,"n":55150,"o":115.06,"t":"2026-06-24T04:00:00Z","v":3196413,"vw":118.833377},{"c":117.56,"h":120.125,"l":115.92,"n":42358,"o":119.96,"t":"2026-06-25T04:00:00Z","v":2814393,"vw":117.282798},{"c":119.51,"h":120.93,"l":118.14,"n":45819,"o":118.35,"t":"2026-06-26T04:00:00Z","v":3387143,"vw":119.569921},{"c":117.52,"h":118.88,"l":116.81,"n":40904,"o":118.62,"t":"2026-06-29T04:00:00Z","v":2182655,"vw":117.764383},{"c":115.11,"h":116.59,"l":113.32,"n":40454,"o":116,"t":"2026-06-30T04:00:00Z","v":2179845,"vw":115.06039},{"c":115.2,"h":116.52,"l":114.13,"n":48089,"o":114.98,"t":"2026-07-01T04:00:00Z","v":2677573,"vw":115.272189},{"c":118.17,"h":118.34,"l":115.49,"n":47167,"o":116.45,"t":"2026-07-02T04:00:00Z","v":3243624,"vw":117.373549},{"c":116.27,"h":119.65,"l":114.63,"n":44981,"o":119.27,"t":"2026-07-06T04:00:00Z","v":2142569,"vw":116.067239},{"c":115.43,"h":117.71,"l":115.15,"n":37052,"o":115.41,"t":"2026-07-07T04:00:00Z","v":2578822,"vw":115.799955},{"c":114.8,"h":117.04,"l":113.2,"n":44856,"o":114.64,"t":"2026-07-08T04:00:00Z","v":2546767,"vw":115.161824},{"c":115.73,"h":116.63,"l":113.5,"n":32733,"o":114.19,"t":"2026-07-09T04:00:00Z","v":1989823,"vw":115.786721},{"c":118.92,"h":119.04,"l":116.35,"n":33468,"o":116.35,"t":"2026-07-10T04:00:00Z","v":2227093,"vw":118.469313},{"c":123.44,"h":125.75,"l":120.38,"n":60800,"o":120.38,"t":"2026-07-13T04:00:00Z","v":3568936,"vw":123.804003},{"c":120.14,"h":123.805,"l":119.83,"n":39247,"o":123.65,"t":"2026-07-14T04:00:00Z","v":2720556,"vw":120.856944},{"c":121.28,"h":122.845,"l":118.92,"n":37220,"o":119.37,"t":"2026-07-15T04:00:00Z","v":2045854,"vw":121.588971},{"c":127.16,"h":127.97,"l":121.97,"n":64807,"o":123.09,"t":"2026-07-16T04:00:00Z","v":4864971,"vw":126.660389},{"c":125.75,"h":130.61,"l":124.675,"n":46938,"o":127.45,"t":"2026-07-17T04:00:00Z","v":2944764,"vw":126.82385},{"c":124.75,"h":126.75,"l":124.66,"n":32949,"o":125.75,"t":"2026-07-20T04:00:00Z","v":2276742,"vw":125.3076},{"c":123.2,"h":125.165,"l":122.59,"n":29943,"o":123.83,"t":"2026-07-21T04:00:00Z","v":1671665,"vw":123.408314},{"c":120.24,"h":124.66,"l":119.85,"n":35291,"o":124.61,"t":"2026-07-22T04:00:00Z","v":1793777,"vw":120.985735},{"c":115.16,"h":119.09,"l":114.415,"n":46428,"o":119.09,"t":"2026-07-23T04:00:00Z","v":2711472,"vw":115.359535},{"c":117.23,"h":119.36,"l":115.16,"n":31741,"o":115.72,"t":"2026-07-24T04:00:00Z","v":1655546,"vw":117.512834},{"c":123.22,"h":124.47,"l":118.675,"n":46811,"o":118.675,"t":"2026-07-27T04:00:00Z","v":2497593,"vw":123.18117},{"c":125.97,"h":127.4199,"l":124.35,"n":44534,"o":125.43,"t":"2026-07-28T04:00:00Z","v":2537409,"vw":126.04352},{"c":128.68,"h":129.13,"l":124.34,"n":38130,"o":125.42,"t":"2026-07-29T04:00:00Z","v":1808421,"vw":128.163031},{"c":127.5,"h":128.07,"l":125.81,"n":36636,"o":127.58,"t":"2026-07-30T04:00:00Z","v":1773278,"vw":127.352335},{"c":127.05,"h":127.7,"l":125.04,"n":28887,"o":127.17,"t":"2026-07-31T04:00:00Z","v":1393567,"vw":127.034723},{"c":127.72,"h":131.25,"l":126.52,"n":34021,"o":128.63,"t":"2026-08-03T04:00:00Z","v":1954704,"vw":128.052944},{"c":127.26,"h":128.32,"l":124.5,"n":34792,"o":125.05,"t":"2026-08-04T04:00:00Z","v":1929107,"vw":127.180196},{"c":126.94,"h":128.6,"l":126.04,"n":33376,"o":128.18,"t":"2026-08-05T04:00:00Z","v":1471526,"vw":127.087899},{"c":127.45,"h":128.26,"l":125.68,"n":31081,"o":128.14,"t":"2026-08-06T04:00:00Z","v":1437791,"vw":127.271927},{"c":126.59,"h":127.9812,"l":125.555,"n":32685,"o":127.15,"t":"2026-08-07T04:00:00Z","v":1834466,"vw":126.723879},{"c":122.42,"h":125.675,"l":121.43,"n":49822,"o":124.61,"t":"2026-08-10T04:00:00Z","v":2820654,"vw":122.935338},{"c":120.07,"h":122.915,"l":119.7,"n":35195,"o":121.4,"t":"2026-08-11T04:00:00Z","v":1944810,"vw":120.657489},{"c":119.6,"h":120.76,"l":118,"n":40756,"o":120.76,"t":"2026-08-12T04:00:00Z","v":2096762,"vw":119.479379},{"c":122.08,"h":123.07,"l":119.845,"n":32987,"o":121.6,"t":"2026-08-13T04:00:00Z","v":1552414,"vw":121.940446},{"c":123.28,"h":125.77,"l":122.08,"n":32113,"o":122.2,"t":"2026-08-14T04:00:00Z","v":1554584,"vw":123.432831},{"c":120.08,"h":122.43,"l":119.8,"n":35047,"o":121.31,"t":"2026-08-17T04:00:00Z","v":1898711,"vw":120.273476},{"c":120.84,"h":124.23,"l":120.52,"n":44029,"o":122.81,"t":"2026-08-18T04:00:00Z","v":2295652,"vw":121.83927},{"c":122.31,"h":124.09,"l":121.73,"n":40404,"o":121.87,"t":"2026-08-19T04:00:00Z","v":2222340,"vw":122.634758},{"c":120.58,"h":123.09,"l":117.51,"n":43088,"o":118,"t":"2026-08-20T04:00:00Z","v":2155263,"vw":121.120154},{"c":123.41,"h":123.43,"l":121.3,"n":34173,"o":121.72,"t":"2026-08-21T04:00:00Z","v":1771174,"vw":122.789049},{"c":125.33,"h":125.5,"l":123,"n":42332,"o":123.58,"t":"2026-08-24T04:00:00Z","v":2139629,"vw":124.751607},{"c":122.58,"h":124.81,"l":122.3,"n":30735,"o":124.78,"t":"2026-08-25T04:00:00Z","v":1533928,"vw":122.909638},{"c":122.78,"h":123.81,"l":120.44,"n":53778,"o":122,"t":"2026-08-26T04:00:00Z","v":3244032,"vw":122.486236},{"c":125.89,"h":132.4999,"l":124.5,"n":90624,"o":127.84,"t":"2026-08-27T04:00:00Z","v":6406961,"vw":128.118454},{"c":122.89,"h":125.88,"l":121.34,"n":57570,"o":125.25,"t":"2026-08-28T04:00:00Z","v":3310011,"vw":122.877444},{"c":126.75,"h":127.06,"l":122.725,"n":61483,"o":123.47,"t":"2026-08-31T04:00:00Z","v":4192500,"vw":126.102304},{"c":131.09,"h":131.78,"l":126.215,"n":65770,"o":127.15,"t":"2026-09-01T04:00:00Z","v":3879781,"vw":130.641582},{"c":130.89,"h":134.125,"l":130.705,"n":51342,"o":131.5,"t":"2026-09-02T04:00:00Z","v":2767435,"vw":131.705978},{"c":131.26,"h":133.76,"l":130.6409,"n":39098,"o":132.66,"t":"2026-09-03T04:00:00Z","v":1726821,"vw":131.398625},{"c":133.21,"h":133.63,"l":130.77,"n":36006,"o":131.81,"t":"2026-09-04T04:00:00Z","v":1708722,"vw":132.891802},{"c":127.87,"h":132.75,"l":126.31,"n":48623,"o":132.47,"t":"2026-09-08T04:00:00Z","v":2542880,"vw":127.897783},{"c":124.57,"h":127.99,"l":124.09,"n":45794,"o":127.99,"t":"2026-09-09T04:00:00Z","v":2582370,"vw":125.357315},{"c":122.99,"h":126.0592,"l":122.395,"n":41170,"o":124.15,"t":"2026-09-10T04:00:00Z","v":2109623,"vw":123.472941},{"c":124.58,"h":125.73,"l":122.89,"n":42229,"o":124,"t":"2026-09-11T04:00:00Z","v":2224869,"vw":124.422684},{"c":129.17,"h":129.72,"l":124.73,"n":51167,"o":124.83,"t":"2026-09-14T04:00:00Z","v":2866392,"vw":128.570964},{"c":124.7,"h":130.76,"l":124.47,"n":49355,"o":129.46,"t":"2026-09-15T04:00:00Z","v":2638784,"vw":125.614071},{"c":123.01,"h":125.78,"l":122.25,"n":44767,"o":124.38,"t":"2026-09-16T04:00:00Z","v":2311306,"vw":123.856608},{"c":124.95,"h":125.12,"l":123.51,"n":40482,"o":124.05,"t":"2026-09-17T04:00:00Z","v":2257410,"vw":124.468914},{"c":122.41,"h":125.74,"l":122.22,"n":38219,"o":125.74,"t":"2026-09-18T04:00:00Z","v":4730869,"vw":122.799083},{"c":121.91,"h":124,"l":121.67,"n":39766,"o":123.52,"t":"2026-09-21T04:00:00Z","v":2376135,"vw":122.581117},{"c":122.63,"h":125.03,"l":122.465,"n":34755,"o":123.34,"t":"2026-09-22T04:00:00Z","v":1893629,"vw":123.357856},{"c":120.6,"h":122.88,"l":120.05,"n":31827,"o":122.5,"t":"2026-09-23T04:00:00Z","v":1611244,"vw":120.798336},{"c":122.53,"h":124.99,"l":122.32,"n":35111,"o":123,"t":"2026-09-24T04:00:00Z","v":2324630,"vw":122.994778},{"c":124.84,"h":125.775,"l":122.3,"n":36347,"o":122.66,"t":"2026-09-25T04:00:00Z","v":2507189,"vw":124.645087},{"c":124.37,"h":125.54,"l":122.45,"n":36963,"o":122.97,"t":"2026-09-28T04:00:00Z","v":2453111,"vw":124.42727},{"c":122.64,"h":124.04,"l":120.48,"n":40335,"o":123.97,"t":"2026-09-29T04:00:00Z","v":2709113,"vw":122.264168},{"c":119.58,"h":124.3,"l":118.85,"n":39996,"o":124.02,"t":"2026-09-30T04:00:00Z","v":2581993,"vw":120.07934},{"c":118.93,"h":121.12,"l":118.46,"n":36444,"o":120.02,"t":"2026-10-01T04:00:00Z","v":1865786,"vw":119.144906},{"c":118.94,"h":119.34,"l":117.305,"n":34603,"o":119.25,"t":"2026-10-02T04:00:00Z","v":1604883,"vw":118.742838},{"c":119.32,"h":121.44,"l":118.2,"n":32260,"o":118.93,"t":"2026-10-05T04:00:00Z","v":1718604,"vw":119.285952},{"c":123.27,"h":124.72,"l":120.47,"n":40608,"o":120.77,"t":"2026-10-06T04:00:00Z","v":2593538,"vw":123.000384},{"c":122.14,"h":124.415,"l":122.07,"n":34289,"o":123.31,"t":"2026-10-07T04:00:00Z","v":1676540,"vw":122.845184},{"c":124.27,"h":125.34,"l":121.51,"n":39375,"o":122.32,"t":"2026-10-08T04:00:00Z","v":2371352,"vw":124.151458},{"c":127.23,"h":127.96,"l":123.185,"n":37255,"o":124.29,"t":"2026-10-09T04:00:00Z","v":1784796,"vw":126.314047},{"c":126.54,"h":127.82,"l":125.3,"n":28710,"o":127.5,"t":"2026-10-12T04:00:00Z","v":1369390,"vw":126.493792},{"c":125,"h":129.15,"l":124.97,"n":32189,"o":127.83,"t":"2026-10-13T04:00:00Z","v":1364297,"vw":125.569246},{"c":129.94,"h":130.59,"l":123.865,"n":43502,"o":123.875,"t":"2026-10-14T04:00:00Z","v":2258627,"vw":128.701197},{"c":133.89,"h":135.63,"l":132.36,"n":39910,"o":133,"t":"2026-10-15T04:00:00Z","v":2400468,"vw":133.740132}],"volatilityBars":[{"c":122.11,"h":122.11,"l":122.11,"n":7,"o":122.11,"t":"2026-10-08T08:00:00Z","v":271,"vw":122.11},{"c":122.38,"h":122.5381,"l":121.51,"n":920,"o":122.32,"t":"2026-10-08T13:30:00Z","v":73543,"vw":122.032179},{"c":122.8,"h":122.905,"l":122.29,"n":1033,"o":122.5,"t":"2026-10-08T13:45:00Z","v":27343,"vw":122.607016},{"c":123.21,"h":123.21,"l":122.55,"n":1119,"o":122.8,"t":"2026-10-08T14:00:00Z","v":36548,"vw":122.796225},{"c":123.255,"h":123.44,"l":123.055,"n":1004,"o":123.055,"t":"2026-10-08T14:15:00Z","v":25637,"vw":123.230816},{"c":122.885,"h":123.41,"l":122.8307,"n":1165,"o":123.255,"t":"2026-10-08T14:30:00Z","v":31142,"vw":123.214953},{"c":123.135,"h":123.2,"l":122.63,"n":1075,"o":122.99,"t":"2026-10-08T14:45:00Z","v":24642,"vw":122.971143},{"c":122.7212,"h":123.17,"l":122.7212,"n":961,"o":123.14,"t":"2026-10-08T15:00:00Z","v":28517,"vw":123.032488},{"c":122.925,"h":122.96,"l":122.52,"n":899,"o":122.605,"t":"2026-10-08T15:15:00Z","v":32545,"vw":122.694393},{"c":123.175,"h":123.28,"l":122.835,"n":689,"o":123.02,"t":"2026-10-08T15:30:00Z","v":23802,"vw":123.111893},{"c":123.28,"h":123.3633,"l":123.0001,"n":986,"o":123.24,"t":"2026-10-08T15:45:00Z","v":23580,"vw":123.196603},{"c":122.95,"h":123.34,"l":122.92,"n":830,"o":123.31,"t":"2026-10-08T16:00:00Z","v":24109,"vw":123.070042},{"c":123.255,"h":123.565,"l":122.86,"n":1228,"o":122.99,"t":"2026-10-08T16:15:00Z","v":44126,"vw":123.142163},{"c":123.67,"h":123.73,"l":123.16,"n":926,"o":123.32,"t":"2026-10-08T16:30:00Z","v":26965,"vw":123.410525},{"c":124.7,"h":124.85,"l":123.59,"n":1722,"o":123.64,"t":"2026-10-08T16:45:00Z","v":53474,"vw":124.308877},{"c":124.74,"h":125.34,"l":124.69,"n":1890,"o":124.695,"t":"2026-10-08T17:00:00Z","v":61954,"vw":125.017351},{"c":124.863,"h":125.19,"l":124.67,"n":1170,"o":124.675,"t":"2026-10-08T17:15:00Z","v":28451,"vw":125.018584},{"c":125.24,"h":125.31,"l":124.9029,"n":1016,"o":124.92,"t":"2026-10-08T17:30:00Z","v":21241,"vw":125.060831},{"c":125.11,"h":125.3,"l":125.06,"n":1186,"o":125.2,"t":"2026-10-08T17:45:00Z","v":22529,"vw":125.144507},{"c":124.89,"h":125.305,"l":124.85,"n":1484,"o":125.11,"t":"2026-10-08T18:00:00Z","v":36660,"vw":125.085712},{"c":124.45,"h":124.92,"l":124.41,"n":1162,"o":124.78,"t":"2026-10-08T18:15:00Z","v":29328,"vw":124.616315},{"c":124.385,"h":124.62,"l":124.23,"n":1348,"o":124.48,"t":"2026-10-08T18:30:00Z","v":38075,"vw":124.423163},{"c":124.4,"h":124.555,"l":124.265,"n":1493,"o":124.41,"t":"2026-10-08T18:45:00Z","v":40494,"vw":124.433077},{"c":124.8,"h":124.95,"l":124.405,"n":1618,"o":124.405,"t":"2026-10-08T19:00:00Z","v":43973,"vw":124.725596},{"c":124.72,"h":124.89,"l":124.61,"n":1996,"o":124.79,"t":"2026-10-08T19:15:00Z","v":57719,"vw":124.772583},{"c":125.01,"h":125.03,"l":124.6,"n":2417,"o":124.76,"t":"2026-10-08T19:30:00Z","v":86028,"vw":124.896402},{"c":124.21,"h":125.17,"l":124.1325,"n":6882,"o":125.06,"t":"2026-10-08T19:45:00Z","v":343410,"vw":124.456991},{"c":124.27,"h":124.27,"l":124.27,"n":98,"o":124.27,"t":"2026-10-08T20:00:00Z","v":986176,"vw":124.27},{"c":124.7065,"h":124.7065,"l":124.7065,"n":1,"o":124.7065,"t":"2026-10-08T22:00:00Z","v":200,"vw":124.7065},{"c":123.9898,"h":123.9898,"l":123.9898,"n":1,"o":123.9898,"t":"2026-10-08T23:00:00Z","v":100,"vw":123.9898},{"c":123.9,"h":123.9,"l":123.9,"n":4,"o":123.9,"t":"2026-10-09T12:45:00Z","v":416,"vw":123.9},{"c":123.98,"h":124.41,"l":123.51,"n":721,"o":124.29,"t":"2026-10-09T13:30:00Z","v":37663,"vw":124.128529},{"c":123.295,"h":124,"l":123.185,"n":1163,"o":123.74,"t":"2026-10-09T13:45:00Z","v":185233,"vw":123.835755},{"c":124.86,"h":125.01,"l":123.24,"n":1421,"o":123.35,"t":"2026-10-09T14:00:00Z","v":47368,"vw":124.259415},{"c":124.74,"h":125.03,"l":124.6504,"n":1083,"o":124.795,"t":"2026-10-09T14:15:00Z","v":33093,"vw":124.837666},{"c":124.54,"h":124.725,"l":124.11,"n":1045,"o":124.725,"t":"2026-10-09T14:30:00Z","v":33716,"vw":124.475212},{"c":124.67,"h":124.67,"l":124.18,"n":843,"o":124.5,"t":"2026-10-09T14:45:00Z","v":33269,"vw":124.463309},{"c":124.895,"h":125,"l":124.56,"n":879,"o":124.6,"t":"2026-10-09T15:00:00Z","v":22088,"vw":124.765338},{"c":124.865,"h":124.94,"l":124.78,"n":675,"o":124.895,"t":"2026-10-09T15:15:00Z","v":20035,"vw":124.852306},{"c":124.875,"h":125,"l":124.65,"n":945,"o":124.89,"t":"2026-10-09T15:30:00Z","v":28037,"vw":124.842417},{"c":124.99,"h":125,"l":124.82,"n":856,"o":124.86,"t":"2026-10-09T15:45:00Z","v":21566,"vw":124.895941},{"c":125.23,"h":125.23,"l":124.915,"n":827,"o":124.925,"t":"2026-10-09T16:00:00Z","v":24297,"vw":125.061457},{"c":125.115,"h":125.21,"l":124.95,"n":659,"o":125.21,"t":"2026-10-09T16:15:00Z","v":18184,"vw":125.08146},{"c":125.56,"h":125.58,"l":125.15,"n":714,"o":125.15,"t":"2026-10-09T16:30:00Z","v":20047,"vw":125.378984},{"c":126.2,"h":126.305,"l":125.56,"n":1266,"o":125.56,"t":"2026-10-09T16:45:00Z","v":35245,"vw":125.866902},{"c":126.41,"h":126.64,"l":126.22,"n":1140,"o":126.27,"t":"2026-10-09T17:00:00Z","v":37045,"vw":126.428708},{"c":126.81,"h":126.81,"l":126.32,"n":1382,"o":126.41,"t":"2026-10-09T17:15:00Z","v":39877,"vw":126.525877},{"c":127.04,"h":127.1,"l":126.69,"n":1366,"o":126.79,"t":"2026-10-09T17:30:00Z","v":51236,"vw":126.880147},{"c":127.34,"h":127.4199,"l":126.985,"n":1357,"o":126.985,"t":"2026-10-09T17:45:00Z","v":51938,"vw":127.156517},{"c":127.26,"h":127.38,"l":127.1427,"n":1271,"o":127.315,"t":"2026-10-09T18:00:00Z","v":40568,"vw":127.271665},{"c":127.35,"h":127.52,"l":127.2,"n":1526,"o":127.25,"t":"2026-10-09T18:15:00Z","v":50022,"vw":127.360196},{"c":127.705,"h":127.95,"l":127.25,"n":1292,"o":127.38,"t":"2026-10-09T18:30:00Z","v":36539,"vw":127.598009},{"c":127.075,"h":127.905,"l":126.98,"n":1851,"o":127.68,"t":"2026-10-09T18:45:00Z","v":76977,"vw":127.533925},{"c":127.63,"h":127.64,"l":126.98,"n":1656,"o":127.075,"t":"2026-10-09T19:00:00Z","v":59387,"vw":127.311066},{"c":127.56,"h":127.86,"l":127.44,"n":1869,"o":127.65,"t":"2026-10-09T19:15:00Z","v":63501,"vw":127.689293},{"c":127.79,"h":127.8,"l":127.46,"n":2264,"o":127.53,"t":"2026-10-09T19:30:00Z","v":93966,"vw":127.63638},{"c":127.29,"h":127.96,"l":127.14,"n":6087,"o":127.79,"t":"2026-10-09T19:45:00Z","v":276150,"vw":127.341127},{"c":127.23,"h":127.23,"l":127.23,"n":79,"o":127.23,"t":"2026-10-09T20:00:00Z","v":320109,"vw":127.23},{"c":127.67,"h":127.67,"l":127.67,"n":3,"o":127.67,"t":"2026-10-12T11:00:00Z","v":110,"vw":127.67},{"c":126.135,"h":127.82,"l":126.1,"n":1043,"o":127.5,"t":"2026-10-12T13:30:00Z","v":50114,"vw":127.081151},{"c":126.085,"h":126.085,"l":125.3,"n":987,"o":126.075,"t":"2026-10-12T13:45:00Z","v":28503,"vw":125.76043},{"c":127.33,"h":127.5,"l":126.005,"n":1232,"o":126.005,"t":"2026-10-12T14:00:00Z","v":35034,"vw":126.738233},{"c":126.9,"h":127.45,"l":126.9,"n":870,"o":127.325,"t":"2026-10-12T14:15:00Z","v":22393,"vw":127.186135},{"c":126.98,"h":127.21,"l":126.85,"n":919,"o":126.91,"t":"2026-10-12T14:30:00Z","v":30098,"vw":127.022015},{"c":126.72,"h":127.16,"l":126.715,"n":1026,"o":126.9262,"t":"2026-10-12T14:45:00Z","v":32243,"vw":126.95021},{"c":126.47,"h":126.76,"l":126.294,"n":775,"o":126.64,"t":"2026-10-12T15:00:00Z","v":17701,"vw":126.613183},{"c":126.3,"h":126.47,"l":126.28,"n":719,"o":126.4,"t":"2026-10-12T15:15:00Z","v":18439,"vw":126.364723},{"c":126,"h":126.44,"l":125.995,"n":976,"o":126.44,"t":"2026-10-12T15:30:00Z","v":25938,"vw":126.281866},{"c":125.8399,"h":126.125,"l":125.72,"n":754,"o":126.115,"t":"2026-10-12T15:45:00Z","v":17455,"vw":125.89939},{"c":125.985,"h":126.105,"l":125.76,"n":1003,"o":125.765,"t":"2026-10-12T16:00:00Z","v":31502,"vw":125.91692},{"c":126.17,"h":126.17,"l":125.99,"n":550,"o":126,"t":"2026-10-12T16:15:00Z","v":15649,"vw":126.104839},{"c":126.185,"h":126.2999,"l":126.06,"n":683,"o":126.16,"t":"2026-10-12T16:30:00Z","v":20441,"vw":126.185551},{"c":126.4,"h":126.47,"l":126.21,"n":756,"o":126.23,"t":"2026-10-12T16:45:00Z","v":21648,"vw":126.330837},{"c":126.26,"h":126.485,"l":126.135,"n":641,"o":126.485,"t":"2026-10-12T17:00:00Z","v":21037,"vw":126.267556},{"c":126.47,"h":126.49,"l":126.2387,"n":825,"o":126.3,"t":"2026-10-12T17:15:00Z","v":25508,"vw":126.344634},{"c":126.385,"h":126.54,"l":126.22,"n":794,"o":126.465,"t":"2026-10-12T17:30:00Z","v":23516,"vw":126.395825},{"c":126.435,"h":126.465,"l":126.29,"n":679,"o":126.33,"t":"2026-10-12T17:45:00Z","v":21707,"vw":126.370837},{"c":125.985,"h":126.445,"l":125.98,"n":926,"o":126.4,"t":"2026-10-12T18:00:00Z","v":23320,"vw":126.270328},{"c":126.01,"h":126.18,"l":125.9,"n":928,"o":125.94,"t":"2026-10-12T18:15:00Z","v":24738,"vw":126.060237},{"c":126.07,"h":126.07,"l":125.84,"n":1015,"o":126.015,"t":"2026-10-12T18:30:00Z","v":35646,"vw":125.940845},{"c":126.22,"h":126.24,"l":126.04,"n":923,"o":126.11,"t":"2026-10-12T18:45:00Z","v":29365,"vw":126.139577},{"c":126.27,"h":126.31,"l":126.11,"n":1114,"o":126.23,"t":"2026-10-12T19:00:00Z","v":32999,"vw":126.199199},{"c":126.17,"h":126.525,"l":126.13,"n":1238,"o":126.27,"t":"2026-10-12T19:15:00Z","v":40092,"vw":126.332235},{"c":126.62,"h":126.65,"l":126.125,"n":1626,"o":126.2,"t":"2026-10-12T19:30:00Z","v":56438,"vw":126.435114},{"c":126.52,"h":126.73,"l":126.3001,"n":4584,"o":126.66,"t":"2026-10-12T19:45:00Z","v":181759,"vw":126.478741},{"c":126.54,"h":126.54,"l":126.54,"n":78,"o":126.54,"t":"2026-10-12T20:00:00Z","v":459517,"vw":126.54},{"c":126.09,"h":126.09,"l":126.09,"n":1,"o":126.09,"t":"2026-10-12T21:45:00Z","v":157,"vw":126.09},{"c":127.98,"h":127.99,"l":127.87,"n":19,"o":127.87,"t":"2026-10-13T11:15:00Z","v":2125,"vw":127.915023},{"c":126.5,"h":127.03,"l":126.5,"n":15,"o":127.03,"t":"2026-10-13T12:00:00Z","v":10000,"vw":126.505561},{"c":128,"h":128,"l":128,"n":5,"o":128,"t":"2026-10-13T13:00:00Z","v":139,"vw":128},{"c":128.06,"h":129.15,"l":127.5,"n":820,"o":127.83,"t":"2026-10-13T13:30:00Z","v":46265,"vw":128.011777},{"c":126.62,"h":127.66,"l":126.3217,"n":845,"o":127.66,"t":"2026-10-13T13:45:00Z","v":16824,"vw":127.000593},{"c":126.695,"h":127.03,"l":126.19,"n":1288,"o":126.405,"t":"2026-10-13T14:00:00Z","v":32112,"vw":126.57975},{"c":126.2,"h":126.64,"l":126.05,"n":821,"o":126.64,"t":"2026-10-13T14:15:00Z","v":19332,"vw":126.242821},{"c":126.28,"h":126.44,"l":126.14,"n":912,"o":126.27,"t":"2026-10-13T14:30:00Z","v":26056,"vw":126.28572},{"c":125.995,"h":126.26,"l":125.89,"n":912,"o":126.26,"t":"2026-10-13T14:45:00Z","v":20874,"vw":126.056467},{"c":125.875,"h":126.06,"l":125.56,"n":1005,"o":125.92,"t":"2026-10-13T15:00:00Z","v":25770,"vw":125.835198},{"c":125.84,"h":125.95,"l":125.69,"n":771,"o":125.925,"t":"2026-10-13T15:15:00Z","v":18348,"vw":125.810993},{"c":125.97,"h":126.05,"l":125.76,"n":744,"o":125.93,"t":"2026-10-13T15:30:00Z","v":14440,"vw":125.950819},{"c":125.97,"h":126.03,"l":125.7561,"n":756,"o":125.92,"t":"2026-10-13T15:45:00Z","v":20067,"vw":125.891144},{"c":126.255,"h":126.35,"l":125.935,"n":831,"o":125.935,"t":"2026-10-13T16:00:00Z","v":22414,"vw":126.159095},{"c":126.1241,"h":126.33,"l":126.04,"n":525,"o":126.26,"t":"2026-10-13T16:15:00Z","v":17514,"vw":126.201082},{"c":125.96,"h":126.13,"l":125.83,"n":790,"o":126.08,"t":"2026-10-13T16:30:00Z","v":33407,"vw":125.963692},{"c":125.98,"h":126.0622,"l":125.875,"n":830,"o":125.975,"t":"2026-10-13T16:45:00Z","v":23040,"vw":125.945304},{"c":125.77,"h":126,"l":125.675,"n":724,"o":125.98,"t":"2026-10-13T17:00:00Z","v":25384,"vw":125.881666},{"c":125.875,"h":125.96,"l":125.77,"n":677,"o":125.85,"t":"2026-10-13T17:15:00Z","v":17419,"vw":125.852605},{"c":125.72,"h":126.17,"l":125.72,"n":1037,"o":125.93,"t":"2026-10-13T17:30:00Z","v":29305,"vw":125.958133},{"c":125.91,"h":126.03,"l":125.72,"n":1058,"o":125.725,"t":"2026-10-13T17:45:00Z","v":24885,"vw":125.855665},{"c":125.72,"h":125.93,"l":125.72,"n":1080,"o":125.93,"t":"2026-10-13T18:00:00Z","v":22695,"vw":125.822561},{"c":125.73,"h":125.81,"l":125.61,"n":1042,"o":125.7,"t":"2026-10-13T18:15:00Z","v":23745,"vw":125.691313},{"c":125.69,"h":125.85,"l":125.63,"n":1172,"o":125.675,"t":"2026-10-13T18:30:00Z","v":26412,"vw":125.715529},{"c":126.135,"h":126.23,"l":125.69,"n":1155,"o":125.71,"t":"2026-10-13T18:45:00Z","v":24784,"vw":125.941734},{"c":125.92,"h":126.12,"l":125.77,"n":1223,"o":126.1,"t":"2026-10-13T19:00:00Z","v":30974,"vw":125.960209},{"c":125.9,"h":126.04,"l":125.76,"n":1462,"o":125.92,"t":"2026-10-13T19:15:00Z","v":43741,"vw":125.912311},{"c":125.43,"h":125.91,"l":125.43,"n":1988,"o":125.85,"t":"2026-10-13T19:30:00Z","v":58734,"vw":125.678911},{"c":125,"h":125.51,"l":124.97,"n":5234,"o":125.42,"t":"2026-10-13T19:45:00Z","v":206131,"vw":125.117321},{"c":125,"h":125.01,"l":125,"n":104,"o":125.01,"t":"2026-10-13T20:00:00Z","v":440510,"vw":125.00001},{"c":125.25,"h":125.25,"l":125.25,"n":1,"o":125.25,"t":"2026-10-13T23:45:00Z","v":300,"vw":125.25},{"c":126,"h":128.5,"l":125.05,"n":45,"o":126.67,"t":"2026-10-14T11:30:00Z","v":22204,"vw":126.68862},{"c":126.7,"h":126.7,"l":126.7,"n":16,"o":126.7,"t":"2026-10-14T11:45:00Z","v":208,"vw":126.7},{"c":126,"h":126,"l":125.8,"n":28,"o":125.8,"t":"2026-10-14T12:00:00Z","v":2232,"vw":125.809524},{"c":125.12,"h":126.505,"l":123.865,"n":868,"o":124.86,"t":"2026-10-14T13:30:00Z","v":59833,"vw":125.45779},{"c":124.62,"h":125.18,"l":124.51,"n":1014,"o":125.115,"t":"2026-10-14T13:45:00Z","v":50068,"vw":124.877501},{"c":124.171,"h":124.68,"l":124.04,"n":1208,"o":124.66,"t":"2026-10-14T14:00:00Z","v":39327,"vw":124.345856},{"c":124.53,"h":124.62,"l":123.93,"n":950,"o":124.135,"t":"2026-10-14T14:15:00Z","v":23205,"vw":124.239855},{"c":125.18,"h":125.23,"l":124.545,"n":1498,"o":124.545,"t":"2026-10-14T14:30:00Z","v":71832,"vw":125.011399},{"c":125.205,"h":125.355,"l":124.92,"n":861,"o":125.14,"t":"2026-10-14T14:45:00Z","v":32632,"vw":125.218296},{"c":125.75,"h":125.81,"l":125.12,"n":940,"o":125.21,"t":"2026-10-14T15:00:00Z","v":30754,"vw":125.358077},{"c":126.18,"h":126.203,"l":125.69,"n":760,"o":125.75,"t":"2026-10-14T15:15:00Z","v":24614,"vw":125.942816},{"c":126.18,"h":126.55,"l":126.1,"n":956,"o":126.125,"t":"2026-10-14T15:30:00Z","v":37038,"vw":126.22176},{"c":126.29,"h":126.39,"l":126.1922,"n":788,"o":126.27,"t":"2026-10-14T15:45:00Z","v":23803,"vw":126.310442},{"c":126.49,"h":126.67,"l":126.2,"n":916,"o":126.3,"t":"2026-10-14T16:00:00Z","v":24637,"vw":126.429782},{"c":126.7725,"h":126.99,"l":126.48,"n":1112,"o":126.48,"t":"2026-10-14T16:15:00Z","v":31594,"vw":126.760539},{"c":126.47,"h":126.833,"l":126.44,"n":796,"o":126.6607,"t":"2026-10-14T16:30:00Z","v":17917,"vw":126.607772},{"c":126.775,"h":126.81,"l":126.41,"n":937,"o":126.46,"t":"2026-10-14T16:45:00Z","v":27541,"vw":126.592042},{"c":127.17,"h":127.17,"l":126.78,"n":939,"o":126.865,"t":"2026-10-14T17:00:00Z","v":23696,"vw":126.96324},{"c":127.99,"h":128.13,"l":127.11,"n":1427,"o":127.13,"t":"2026-10-14T17:15:00Z","v":46731,"vw":127.739134},{"c":127.64,"h":127.95,"l":127.545,"n":1465,"o":127.95,"t":"2026-10-14T17:30:00Z","v":54819,"vw":127.819434},{"c":127.23,"h":127.61,"l":126.73,"n":1243,"o":127.6,"t":"2026-10-14T17:45:00Z","v":41900,"vw":127.200662},{"c":127.66,"h":127.66,"l":127.21,"n":1256,"o":127.29,"t":"2026-10-14T18:00:00Z","v":44934,"vw":127.417219},{"c":128.19,"h":128.26,"l":127.71,"n":1586,"o":127.71,"t":"2026-10-14T18:15:00Z","v":61841,"vw":127.987051},{"c":129,"h":129.12,"l":128.03,"n":2090,"o":128.24,"t":"2026-10-14T18:30:00Z","v":94529,"vw":128.531322},{"c":129.4,"h":129.61,"l":128.88,"n":2260,"o":129,"t":"2026-10-14T18:45:00Z","v":89467,"vw":129.307222},{"c":129.765,"h":130.45,"l":129.315,"n":3180,"o":129.315,"t":"2026-10-14T19:00:00Z","v":163058,"vw":129.970487},{"c":129.965,"h":130.455,"l":129.61,"n":2839,"o":129.765,"t":"2026-10-14T19:15:00Z","v":119522,"vw":130.158737},{"c":130.09,"h":130.25,"l":129.88,"n":2622,"o":129.96,"t":"2026-10-14T19:30:00Z","v":100407,"vw":130.079853},{"c":129.94,"h":130.59,"l":129.86,"n":7737,"o":130.09,"t":"2026-10-14T19:45:00Z","v":448968,"vw":130.266219},{"c":129.94,"h":129.95,"l":129.94,"n":110,"o":129.95,"t":"2026-10-14T20:00:00Z","v":421084,"vw":129.940009},{"c":130.05,"h":130.53,"l":130.05,"n":10,"o":130.53,"t":"2026-10-15T08:00:00Z","v":423,"vw":130.199068},{"c":130.09,"h":130.09,"l":130.09,"n":2,"o":130.09,"t":"2026-10-15T09:30:00Z","v":250,"vw":130.09},{"c":132,"h":132,"l":132,"n":14,"o":132,"t":"2026-10-15T12:00:00Z","v":646,"vw":132},{"c":132.04,"h":132.05,"l":132.04,"n":8,"o":132.05,"t":"2026-10-15T12:30:00Z","v":377,"vw":132.046094},{"c":133.18,"h":133.25,"l":132.155,"n":53,"o":132.75,"t":"2026-10-15T12:45:00Z","v":6725,"vw":133.069384},{"c":132.55,"h":132.55,"l":132.49,"n":14,"o":132.52,"t":"2026-10-15T13:15:00Z","v":546,"vw":132.52},{"c":132.89,"h":134.8,"l":132.6,"n":2259,"o":133,"t":"2026-10-15T13:30:00Z","v":117394,"vw":133.562535},{"c":134.705,"h":135.05,"l":132.78,"n":2151,"o":132.88,"t":"2026-10-15T13:45:00Z","v":102200,"vw":134.263341},{"c":135.465,"h":135.6,"l":134.54,"n":2391,"o":134.725,"t":"2026-10-15T14:00:00Z","v":132133,"vw":134.927282},{"c":135.215,"h":135.545,"l":134.5445,"n":1912,"o":135.31,"t":"2026-10-15T14:15:00Z","v":84328,"vw":135.039538},{"c":134.474,"h":135.63,"l":134.27,"n":1753,"o":135.215,"t":"2026-10-15T14:30:00Z","v":93352,"vw":134.960981},{"c":134.045,"h":134.52,"l":133.84,"n":1970,"o":134.35,"t":"2026-10-15T14:45:00Z","v":94853,"vw":134.121203},{"c":134.33,"h":134.49,"l":133.88,"n":1600,"o":133.9789,"t":"2026-10-15T15:00:00Z","v":70626,"vw":134.349729},{"c":133.45,"h":134.23,"l":132.96,"n":1899,"o":134.23,"t":"2026-10-15T15:15:00Z","v":74396,"vw":133.448763},{"c":133.575,"h":133.69,"l":133.01,"n":1361,"o":133.55,"t":"2026-10-15T15:30:00Z","v":48724,"vw":133.384014},{"c":132.77,"h":133.48,"l":132.64,"n":1608,"o":133.48,"t":"2026-10-15T15:45:00Z","v":61252,"vw":132.962263},{"c":132.5,"h":133.0399,"l":132.36,"n":1432,"o":132.74,"t":"2026-10-15T16:00:00Z","v":55957,"vw":132.771777},{"c":132.745,"h":132.9,"l":132.46,"n":1070,"o":132.505,"t":"2026-10-15T16:15:00Z","v":34396,"vw":132.672089},{"c":132.805,"h":133.09,"l":132.56,"n":1441,"o":132.66,"t":"2026-10-15T16:30:00Z","v":174073,"vw":132.949623},{"c":132.67,"h":132.81,"l":132.42,"n":815,"o":132.805,"t":"2026-10-15T16:45:00Z","v":28633,"vw":132.616247},{"c":133.42,"h":133.5,"l":133.32,"n":237,"o":133.4,"t":"2026-10-15T18:00:00Z","v":7240,"vw":133.394311},{"c":132.965,"h":133.52,"l":132.965,"n":1429,"o":133.47,"t":"2026-10-15T18:15:00Z","v":66933,"vw":133.20237},{"c":132.98,"h":133.365,"l":132.89,"n":1457,"o":132.965,"t":"2026-10-15T18:30:00Z","v":64433,"vw":133.083991},{"c":133.03,"h":133.14,"l":132.71,"n":1370,"o":133,"t":"2026-10-15T18:45:00Z","v":47252,"vw":132.903586},{"c":133.38,"h":133.52,"l":133.085,"n":1338,"o":133.085,"t":"2026-10-15T19:00:00Z","v":44511,"vw":133.30475},{"c":133.195,"h":133.385,"l":133.105,"n":1309,"o":133.385,"t":"2026-10-15T19:15:00Z","v":37749,"vw":133.21786},{"c":133.38,"h":133.4,"l":132.92,"n":2004,"o":133.15,"t":"2026-10-15T19:30:00Z","v":85648,"vw":133.166503},{"c":133.89,"h":133.9,"l":133.28,"n":6615,"o":133.32,"t":"2026-10-15T19:45:00Z","v":408199,"vw":133.584262},{"c":133.89,"h":133.89,"l":133.89,"n":105,"o":133.89,"t":"2026-10-15T20:00:00Z","v":448571,"vw":133.89}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.065,"strike":171.69127986998205,"iv":3.500014676188465,"gamma":0.007259643239811018,"theta":-2.1782989821897396,"vega":0.012146898410198883,"rho":0.0003285630902656534,"breakevenPct":29.02851584881774},{"delta":0.15,"premium":0.8025488876317013,"strike":148.65889929848404,"iv":1.729117413918728,"gamma":0.036359622545078005,"theta":-1.3496415761277296,"vega":0.016140957175653566,"rho":0.0005092764898059006,"breakevenPct":11.630030761158988},{"delta":0.2,"premium":0.2700131357792806,"strike":135.95552636493494,"iv":0.3454509490574511,"gamma":0.11610057389516804,"theta":-0.3448531655444383,"vega":0.01926757404118906,"rho":0.0007010196610782393,"breakevenPct":1.7443718729660362},{"delta":0.25,"premium":0.4060849282541918,"strike":135.65314460387958,"iv":0.3676816613810425,"gamma":0.11992950620682372,"theta":-0.4094249485999958,"vega":0.02146137972435708,"rho":0.0008745166832445795,"breakevenPct":1.6201579894941933},{"delta":0.3,"premium":0.5421567207291029,"strike":135.35076284282422,"iv":0.38991237370463394,"gamma":0.12375843851847941,"theta":-0.47399673165555334,"vega":0.0236551854075251,"rho":0.0010480137054109198,"breakevenPct":1.4959441060223506},{"delta":0.35,"premium":0.6782285132040142,"strike":135.04838108176887,"iv":0.41214308602822536,"gamma":0.1275873708301351,"theta":-0.5385685147111108,"vega":0.025848991090693118,"rho":0.00122151072757726,"breakevenPct":1.3717302225505077},{"delta":0.4,"premium":0.8141993957703928,"strike":134.68277945619334,"iv":0.4094190332326284,"gamma":0.1331486404833837,"theta":-0.5524528700906345,"vega":0.026770996978851967,"rho":0.0013979244333793338,"breakevenPct":1.2002232070832421},{"delta":0.45,"premium":0.9501510574018128,"strike":134.30513595166164,"iv":0.4019416918429003,"gamma":0.13903987915407856,"theta":-0.5566824773413898,"vega":0.027450755287009063,"rho":0.0015748936979691661,"breakevenPct":1.0197079759978012},{"delta":0.5,"premium":1.0919354838709678,"strike":133.93548387096774,"iv":0.3944612903225806,"gamma":0.1437483870967742,"theta":-0.5561645161290323,"vega":0.027883870967741937,"rho":0.0017517959477190983,"breakevenPct":0.8495177794000494},{"delta":0.55,"premium":1.2582661290322583,"strike":133.5994623655914,"iv":0.38696801075268816,"gamma":0.14347956989247312,"theta":-0.5356672043010753,"vega":0.027279032258064516,"rho":0.0019284161766844503,"breakevenPct":0.7227787696046557},{"delta":0.6,"premium":1.4245967741935486,"strike":133.26344086021504,"iv":0.3794747311827957,"gamma":0.14321075268817204,"theta":-0.5151698924731183,"vega":0.0266741935483871,"rho":0.002105036405649802,"breakevenPct":0.5960397598092625},{"delta":0.65,"premium":1.7890684410646396,"strike":132.79467680608366,"iv":0.4124060836501902,"gamma":0.13195361216730034,"theta":-0.5410269961977188,"vega":0.025892015209125475,"rho":0.0022769069121492875,"breakevenPct":0.5181456771590909},{"delta":0.7,"premium":2.7208508474576267,"strike":131.94440677966102,"iv":0.5550782372881355,"gamma":0.08877193220338983,"theta":-0.685154372881356,"vega":0.02427749152542373,"rho":0.002434995343486568,"breakevenPct":0.5790257876754433},{"delta":0.75,"premium":2.878477966101695,"strike":131.60542372881355,"iv":0.5092138305084746,"gamma":0.0861617627118644,"theta":-0.5745103050847458,"vega":0.02170122033898305,"rho":0.0026107093984964374,"breakevenPct":0.4435743482823679},{"delta":0.8,"premium":3.036105084745763,"strike":131.2664406779661,"iv":0.46334942372881355,"gamma":0.08355159322033899,"theta":-0.4638662372881356,"vega":0.019124949152542373,"rho":0.0027864234535063064,"breakevenPct":0.30812290888929245},{"delta":0.85,"premium":4.817020975678772,"strike":129.33992098402865,"iv":0.5655233606216754,"gamma":0.07490093376100547,"theta":-0.39685085220388167,"vega":0.016108342697943093,"rho":0.002917936061319866,"breakevenPct":0.1993740829841151},{"delta":0.9,"premium":12.560109647074958,"strike":121.58254240472321,"iv":1.2114269149285746,"gamma":0.044064175634862535,"theta":-0.4900791335304322,"vega":0.011474430071508918,"rho":0.0028871012976553903,"breakevenPct":0.1887012112914977}],"put":[{"delta":0.1,"premium":0.42428804223739425,"strike":123.4602657280579,"iv":1.2588676483445047,"gamma":0.020447509131983836,"theta":-0.7821898110690444,"vega":0.012148688343178043,"rho":-0.0003699484004053893,"breakevenPct":8.106671382612197},{"delta":0.15,"premium":0.935239681215217,"strike":122.69252589719282,"iv":1.6988705733670992,"gamma":0.0250289091462689,"theta":-1.385110154092273,"vega":0.016166032508609405,"rho":-0.0005605920607527822,"breakevenPct":9.061702729122699},{"delta":0.2,"premium":0.544103852596315,"strike":130.27721943048576,"iv":0.6431074539363485,"gamma":0.060831658291457286,"theta":-0.6280402847571189,"vega":0.019246482412060305,"rho":-0.0007226596998241147,"breakevenPct":3.1047011891183387},{"delta":0.25,"premium":0.7995477386934673,"strike":130.6959798994975,"iv":0.7166836683417086,"gamma":0.06208793969849246,"theta":-0.7936600502512563,"vega":0.021884673366834174,"rho":-0.000909438157961464,"breakevenPct":2.9827230108267804},{"delta":0.3,"premium":1.0163740458015267,"strike":131.2614503816794,"iv":0.7484519083969466,"gamma":0.06639885496183205,"theta":-0.9040171755725191,"vega":0.024270610687022902,"rho":-0.0010954623766860562,"breakevenPct":2.722327032729951},{"delta":0.35,"premium":1.1202702702702703,"strike":132.16966966966967,"iv":0.6685345345345346,"gamma":0.07937642642642642,"theta":-0.8593536036036036,"vega":0.025871471471471473,"rho":-0.0012794057137898423,"breakevenPct":2.1215928005083113},{"delta":0.4,"premium":1.1878378378378378,"strike":132.9204204204204,"iv":0.5855015015015015,"gamma":0.09431636636636637,"theta":-0.7852545045045044,"vega":0.027072672672672674,"rho":-0.0014630667722481932,"breakevenPct":1.6113357363637288},{"delta":0.45,"premium":1.3408584337349396,"strike":133.4487951807229,"iv":0.554035843373494,"gamma":0.10142018072289156,"theta":-0.7553192771084337,"vega":0.027559036144578313,"rho":-0.0016484832037316761,"breakevenPct":1.3309905541952614},{"delta":0.5,"premium":1.5040110441767067,"strike":133.9508032128514,"iv":0.528684437751004,"gamma":0.10759487951807228,"theta":-0.7306204819277108,"vega":0.027960642570281125,"rho":-0.001834107766692412,"breakevenPct":1.0779056175407402},{"delta":0.55,"premium":1.9120653377630126,"strike":134.49944629014396,"iv":0.5661057585825028,"gamma":0.0997094130675526,"theta":-0.7712023255813953,"vega":0.027600442967884827,"rho":-0.0020258008449311744,"breakevenPct":0.9729024181186365},{"delta":0.6,"premium":2.364554234769688,"strike":135.07132243684993,"iv":0.6112851411589896,"gamma":0.09017295690936107,"theta":-0.8175023774145617,"vega":0.02708588410104012,"rho":-0.0022185827569397073,"breakevenPct":0.8837342579130286},{"delta":0.65,"premium":2.984910846953938,"strike":135.81426448737,"iv":0.6652970282317979,"gamma":0.0794745913818722,"theta":-0.8508604754829123,"vega":0.025897176820208024,"rho":-0.0024154091749191147,"breakevenPct":0.7921774289221966},{"delta":0.7,"premium":3.403840830449827,"strike":136.4325259515571,"iv":0.6594660899653979,"gamma":0.07455086505190311,"theta":-0.7886550173010382,"vega":0.024172664359861592,"rho":-0.0026068783787738903,"breakevenPct":0.6433003800826891},{"delta":0.75,"premium":3.762878787878788,"strike":137.0151515151515,"iv":0.6345590909090909,"gamma":0.07142121212121211,"theta":-0.6951863636363637,"vega":0.022257575757575757,"rho":-0.002796739856077345,"breakevenPct":0.4763068733492113},{"delta":0.8,"premium":4.56780303030303,"strike":137.96212121212122,"iv":0.6632522727272727,"gamma":0.060246969696969695,"theta":-0.6380840909090909,"vega":0.019606060606060606,"rho":-0.002997549040029523,"breakevenPct":0.3702157130344306},{"delta":0.85,"premium":6.327272727272726,"strike":139.8181818181818,"iv":0.7775818181818182,"gamma":0.04298181818181819,"theta":-0.6192545454545455,"vega":0.016318181818181822,"rho":-0.003222716631697808,"breakevenPct":0.2980737240203861},{"delta":0.9,"premium":14.001863521022582,"strike":147.46489016849515,"iv":1.400040814572742,"gamma":0.018518928280314137,"theta":-0.8461301106269707,"vega":0.012205319117538015,"rho":-0.0035997275140556818,"breakevenPct":0.3188986126875854}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":171.69127986998205,"iv":3.500014676188465,"gamma":0.007259643239811018,"theta":-2.1782989821897396,"vega":0.012146898410198883,"rho":0.0003285630902656534,"breakevenPct":29.02851584881774},{"delta":0.15,"premium":0.8025488876317013,"strike":148.65889929848404,"iv":1.729117413918728,"gamma":0.036359622545078005,"theta":-1.3496415761277296,"vega":0.016140957175653566,"rho":0.0005092764898059006,"breakevenPct":11.630030761158988},{"delta":0.2,"premium":0.2700131357792806,"strike":135.95552636493494,"iv":0.3454509490574511,"gamma":0.11610057389516804,"theta":-0.3448531655444383,"vega":0.01926757404118906,"rho":0.0007010196610782393,"breakevenPct":1.7443718729660362},{"delta":0.25,"premium":0.4060849282541918,"strike":135.65314460387958,"iv":0.3676816613810425,"gamma":0.11992950620682372,"theta":-0.4094249485999958,"vega":0.02146137972435708,"rho":0.0008745166832445795,"breakevenPct":1.6201579894941933},{"delta":0.3,"premium":0.5421567207291029,"strike":135.35076284282422,"iv":0.38991237370463394,"gamma":0.12375843851847941,"theta":-0.47399673165555334,"vega":0.0236551854075251,"rho":0.0010480137054109198,"breakevenPct":1.4959441060223506},{"delta":0.35,"premium":0.6782285132040142,"strike":135.04838108176887,"iv":0.41214308602822536,"gamma":0.1275873708301351,"theta":-0.5385685147111108,"vega":0.025848991090693118,"rho":0.00122151072757726,"breakevenPct":1.3717302225505077},{"delta":0.4,"premium":0.8141993957703928,"strike":134.68277945619334,"iv":0.4094190332326284,"gamma":0.1331486404833837,"theta":-0.5524528700906345,"vega":0.026770996978851967,"rho":0.0013979244333793338,"breakevenPct":1.2002232070832421},{"delta":0.45,"premium":0.9501510574018128,"strike":134.30513595166164,"iv":0.4019416918429003,"gamma":0.13903987915407856,"theta":-0.5566824773413898,"vega":0.027450755287009063,"rho":0.0015748936979691661,"breakevenPct":1.0197079759978012},{"delta":0.5,"premium":1.0919354838709678,"strike":133.93548387096774,"iv":0.3944612903225806,"gamma":0.1437483870967742,"theta":-0.5561645161290323,"vega":0.027883870967741937,"rho":0.0017517959477190983,"breakevenPct":0.8495177794000494},{"delta":0.55,"premium":1.2582661290322583,"strike":133.5994623655914,"iv":0.38696801075268816,"gamma":0.14347956989247312,"theta":-0.5356672043010753,"vega":0.027279032258064516,"rho":0.0019284161766844503,"breakevenPct":0.7227787696046557},{"delta":0.6,"premium":1.4245967741935486,"strike":133.26344086021504,"iv":0.3794747311827957,"gamma":0.14321075268817204,"theta":-0.5151698924731183,"vega":0.0266741935483871,"rho":0.002105036405649802,"breakevenPct":0.5960397598092625},{"delta":0.65,"premium":1.7890684410646396,"strike":132.79467680608366,"iv":0.4124060836501902,"gamma":0.13195361216730034,"theta":-0.5410269961977188,"vega":0.025892015209125475,"rho":0.0022769069121492875,"breakevenPct":0.5181456771590909},{"delta":0.7,"premium":2.7208508474576267,"strike":131.94440677966102,"iv":0.5550782372881355,"gamma":0.08877193220338983,"theta":-0.685154372881356,"vega":0.02427749152542373,"rho":0.002434995343486568,"breakevenPct":0.5790257876754433},{"delta":0.75,"premium":2.878477966101695,"strike":131.60542372881355,"iv":0.5092138305084746,"gamma":0.0861617627118644,"theta":-0.5745103050847458,"vega":0.02170122033898305,"rho":0.0026107093984964374,"breakevenPct":0.4435743482823679},{"delta":0.8,"premium":3.036105084745763,"strike":131.2664406779661,"iv":0.46334942372881355,"gamma":0.08355159322033899,"theta":-0.4638662372881356,"vega":0.019124949152542373,"rho":0.0027864234535063064,"breakevenPct":0.30812290888929245},{"delta":0.85,"premium":4.817020975678772,"strike":129.33992098402865,"iv":0.5655233606216754,"gamma":0.07490093376100547,"theta":-0.39685085220388167,"vega":0.016108342697943093,"rho":0.002917936061319866,"breakevenPct":0.1993740829841151},{"delta":0.9,"premium":12.560109647074958,"strike":121.58254240472321,"iv":1.2114269149285746,"gamma":0.044064175634862535,"theta":-0.4900791335304322,"vega":0.011474430071508918,"rho":0.0028871012976553903,"breakevenPct":0.1887012112914977}],"put":[{"delta":0.1,"premium":0.42428804223739425,"strike":123.4602657280579,"iv":1.2588676483445047,"gamma":0.020447509131983836,"theta":-0.7821898110690444,"vega":0.012148688343178043,"rho":-0.0003699484004053893,"breakevenPct":8.106671382612197},{"delta":0.15,"premium":0.935239681215217,"strike":122.69252589719282,"iv":1.6988705733670992,"gamma":0.0250289091462689,"theta":-1.385110154092273,"vega":0.016166032508609405,"rho":-0.0005605920607527822,"breakevenPct":9.061702729122699},{"delta":0.2,"premium":0.544103852596315,"strike":130.27721943048576,"iv":0.6431074539363485,"gamma":0.060831658291457286,"theta":-0.6280402847571189,"vega":0.019246482412060305,"rho":-0.0007226596998241147,"breakevenPct":3.1047011891183387},{"delta":0.25,"premium":0.7995477386934673,"strike":130.6959798994975,"iv":0.7166836683417086,"gamma":0.06208793969849246,"theta":-0.7936600502512563,"vega":0.021884673366834174,"rho":-0.000909438157961464,"breakevenPct":2.9827230108267804},{"delta":0.3,"premium":1.0163740458015267,"strike":131.2614503816794,"iv":0.7484519083969466,"gamma":0.06639885496183205,"theta":-0.9040171755725191,"vega":0.024270610687022902,"rho":-0.0010954623766860562,"breakevenPct":2.722327032729951},{"delta":0.35,"premium":1.1202702702702703,"strike":132.16966966966967,"iv":0.6685345345345346,"gamma":0.07937642642642642,"theta":-0.8593536036036036,"vega":0.025871471471471473,"rho":-0.0012794057137898423,"breakevenPct":2.1215928005083113},{"delta":0.4,"premium":1.1878378378378378,"strike":132.9204204204204,"iv":0.5855015015015015,"gamma":0.09431636636636637,"theta":-0.7852545045045044,"vega":0.027072672672672674,"rho":-0.0014630667722481932,"breakevenPct":1.6113357363637288},{"delta":0.45,"premium":1.3408584337349396,"strike":133.4487951807229,"iv":0.554035843373494,"gamma":0.10142018072289156,"theta":-0.7553192771084337,"vega":0.027559036144578313,"rho":-0.0016484832037316761,"breakevenPct":1.3309905541952614},{"delta":0.5,"premium":1.5040110441767067,"strike":133.9508032128514,"iv":0.528684437751004,"gamma":0.10759487951807228,"theta":-0.7306204819277108,"vega":0.027960642570281125,"rho":-0.001834107766692412,"breakevenPct":1.0779056175407402},{"delta":0.55,"premium":1.9120653377630126,"strike":134.49944629014396,"iv":0.5661057585825028,"gamma":0.0997094130675526,"theta":-0.7712023255813953,"vega":0.027600442967884827,"rho":-0.0020258008449311744,"breakevenPct":0.9729024181186365},{"delta":0.6,"premium":2.364554234769688,"strike":135.07132243684993,"iv":0.6112851411589896,"gamma":0.09017295690936107,"theta":-0.8175023774145617,"vega":0.02708588410104012,"rho":-0.0022185827569397073,"breakevenPct":0.8837342579130286},{"delta":0.65,"premium":2.984910846953938,"strike":135.81426448737,"iv":0.6652970282317979,"gamma":0.0794745913818722,"theta":-0.8508604754829123,"vega":0.025897176820208024,"rho":-0.0024154091749191147,"breakevenPct":0.7921774289221966},{"delta":0.7,"premium":3.403840830449827,"strike":136.4325259515571,"iv":0.6594660899653979,"gamma":0.07455086505190311,"theta":-0.7886550173010382,"vega":0.024172664359861592,"rho":-0.0026068783787738903,"breakevenPct":0.6433003800826891},{"delta":0.75,"premium":3.762878787878788,"strike":137.0151515151515,"iv":0.6345590909090909,"gamma":0.07142121212121211,"theta":-0.6951863636363637,"vega":0.022257575757575757,"rho":-0.002796739856077345,"breakevenPct":0.4763068733492113},{"delta":0.8,"premium":4.56780303030303,"strike":137.96212121212122,"iv":0.6632522727272727,"gamma":0.060246969696969695,"theta":-0.6380840909090909,"vega":0.019606060606060606,"rho":-0.002997549040029523,"breakevenPct":0.3702157130344306},{"delta":0.85,"premium":6.327272727272726,"strike":139.8181818181818,"iv":0.7775818181818182,"gamma":0.04298181818181819,"theta":-0.6192545454545455,"vega":0.016318181818181822,"rho":-0.003222716631697808,"breakevenPct":0.2980737240203861},{"delta":0.9,"premium":14.001863521022582,"strike":147.46489016849515,"iv":1.400040814572742,"gamma":0.018518928280314137,"theta":-0.8461301106269707,"vega":0.012205319117538015,"rho":-0.0035997275140556818,"breakevenPct":0.3188986126875854}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}