{"symbol":"DHI","url":"https://intraalpha.com/companies/DHI","capturedAt":"2026-10-17T01:47:37.648Z","state":"ready","quote":{"symbol":"DHI","last_price":138.54,"prev_close":139.55,"regular_close":139.39,"change":-1.01,"change_pct":-0.7238,"regular_change":-0.16,"regular_change_pct":-0.1147,"extended_change":-0.85,"extended_change_pct":-0.6098,"bid":134,"ask":141.21,"bid_size":100,"ask_size":100,"volume":3352231,"vwap":139.71463,"open":139.87,"high":142.9,"low":138.44,"close":139.39,"trade_count":49574,"last_trade_at":"2026-10-16T23:16:16.459394425Z","last_quote_at":"2026-10-17T00:00:00.230983332Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T21:47:11.506440863-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"DHI","fetched_at":"2026-10-17T01:47:37.131202+00:00","name":"DR Horton Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESIDENTIAL CONSTRUCTION","country":"USA","description":"D.R. Horton, Inc. is a home construction company incorporated in Delaware and headquartered in Arlington, Texas.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":39032316000,"ebitda":4127400000,"pe_ratio":12.91,"peg_ratio":1.179,"book_value":84.85,"dividend_per_share":1.75,"dividend_yield":0.0131,"eps":10.81,"revenue_ttm":33350001000,"gross_profit_ttm":7102800000,"profit_margin":0.0915,"operating_margin_ttm":0.13,"return_on_assets_ttm":0.0688,"return_on_equity_ttm":0.126,"quarterly_earnings_growth":-0.048,"quarterly_revenue_growth":0,"analyst_target_price":153.29,"analyst_number":0,"beta":1.351,"fifty_two_week_high":170.28,"fifty_two_week_low":130.4,"fifty_day_ma":141.89,"two_hundred_day_ma":147.94,"shares_outstanding":279701000,"forward_pe":11.95,"price_to_sales":1.17,"price_to_book":1.648,"ev_to_revenue":1.33,"ev_to_ebitda":11.31},"optionObservedAt":"2026-10-16T19:56:14.261Z","bars":[{"c":134.9,"h":134.9,"l":134.9,"n":4,"o":134.9,"t":"2026-10-12T12:35:00Z","v":429,"vw":134.9},{"c":134.8,"h":135.225,"l":133.925,"n":380,"o":134.03,"t":"2026-10-12T13:30:00Z","v":40413,"vw":134.257931},{"c":133.865,"h":134.89,"l":133.865,"n":422,"o":134.78,"t":"2026-10-12T13:35:00Z","v":27384,"vw":134.496483},{"c":133.67,"h":134.09,"l":133.67,"n":411,"o":133.86,"t":"2026-10-12T13:40:00Z","v":28375,"vw":133.859486},{"c":133.84,"h":133.95,"l":133.7,"n":272,"o":133.7,"t":"2026-10-12T13:45:00Z","v":13936,"vw":133.859181},{"c":133.98,"h":134.09,"l":133.6,"n":292,"o":133.7875,"t":"2026-10-12T13:50:00Z","v":16021,"vw":133.960833},{"c":134.05,"h":134.085,"l":133.78,"n":336,"o":134.05,"t":"2026-10-12T13:55:00Z","v":19249,"vw":133.956593},{"c":134.47,"h":134.47,"l":134.05,"n":645,"o":134.05,"t":"2026-10-12T14:00:00Z","v":49168,"vw":134.279384},{"c":134.44,"h":134.545,"l":134.38,"n":448,"o":134.51,"t":"2026-10-12T14:05:00Z","v":24173,"vw":134.464911},{"c":134.875,"h":134.92,"l":134.37,"n":569,"o":134.44,"t":"2026-10-12T14:10:00Z","v":51470,"vw":134.554736},{"c":134.705,"h":134.91,"l":134.57,"n":445,"o":134.875,"t":"2026-10-12T14:15:00Z","v":39894,"vw":134.69023},{"c":134.64,"h":134.75,"l":134.46,"n":396,"o":134.75,"t":"2026-10-12T14:20:00Z","v":19205,"vw":134.583919},{"c":134.64,"h":134.785,"l":134.61,"n":509,"o":134.64,"t":"2026-10-12T14:25:00Z","v":27915,"vw":134.691751},{"c":134.78,"h":134.81,"l":134.66,"n":341,"o":134.68,"t":"2026-10-12T14:30:00Z","v":26680,"vw":134.766234},{"c":134.81,"h":134.89,"l":134.73,"n":403,"o":134.81,"t":"2026-10-12T14:35:00Z","v":23938,"vw":134.813521},{"c":134.585,"h":134.86,"l":134.585,"n":411,"o":134.81,"t":"2026-10-12T14:40:00Z","v":23725,"vw":134.772953},{"c":134.76,"h":134.86,"l":134.615,"n":427,"o":134.63,"t":"2026-10-12T14:45:00Z","v":47785,"vw":134.697378},{"c":134.82,"h":134.87,"l":134.65,"n":442,"o":134.85,"t":"2026-10-12T14:50:00Z","v":19162,"vw":134.791245},{"c":134.635,"h":134.99,"l":134.59,"n":365,"o":134.8551,"t":"2026-10-12T14:55:00Z","v":16172,"vw":134.781561},{"c":134.87,"h":134.87,"l":134.59,"n":428,"o":134.5901,"t":"2026-10-12T15:00:00Z","v":17292,"vw":134.679236},{"c":134.93,"h":134.93,"l":134.69,"n":408,"o":134.82,"t":"2026-10-12T15:05:00Z","v":20381,"vw":134.848912},{"c":134.945,"h":134.98,"l":134.79,"n":362,"o":134.91,"t":"2026-10-12T15:10:00Z","v":14275,"vw":134.907546},{"c":134.955,"h":135.01,"l":134.935,"n":296,"o":135,"t":"2026-10-12T15:15:00Z","v":10921,"vw":134.975844},{"c":134.82,"h":135.045,"l":134.82,"n":411,"o":134.955,"t":"2026-10-12T15:20:00Z","v":22362,"vw":134.93819},{"c":135.04,"h":135.04,"l":134.775,"n":407,"o":134.81,"t":"2026-10-12T15:25:00Z","v":24563,"vw":134.871749},{"c":135.21,"h":135.22,"l":135.0101,"n":417,"o":135.0101,"t":"2026-10-12T15:30:00Z","v":24291,"vw":135.101952},{"c":135.3,"h":135.3,"l":135.155,"n":400,"o":135.215,"t":"2026-10-12T15:35:00Z","v":16495,"vw":135.196296},{"c":135.19,"h":135.33,"l":135.19,"n":279,"o":135.31,"t":"2026-10-12T15:40:00Z","v":9588,"vw":135.280064},{"c":135.03,"h":135.19,"l":135.02,"n":276,"o":135.19,"t":"2026-10-12T15:45:00Z","v":9395,"vw":135.114839},{"c":134.9813,"h":135.04,"l":134.93,"n":322,"o":135.03,"t":"2026-10-12T15:50:00Z","v":13539,"vw":134.988351},{"c":134.915,"h":134.98,"l":134.845,"n":272,"o":134.975,"t":"2026-10-12T15:55:00Z","v":8127,"vw":134.900156},{"c":134.905,"h":135,"l":134.9,"n":270,"o":134.93,"t":"2026-10-12T16:00:00Z","v":10710,"vw":134.936028},{"c":134.925,"h":135.035,"l":134.87,"n":344,"o":134.94,"t":"2026-10-12T16:05:00Z","v":11856,"vw":134.965898},{"c":135.02,"h":135.02,"l":134.91,"n":405,"o":134.91,"t":"2026-10-12T16:10:00Z","v":15276,"vw":134.967211},{"c":134.995,"h":135.1,"l":134.98,"n":306,"o":135.03,"t":"2026-10-12T16:15:00Z","v":11694,"vw":135.042968},{"c":134.86,"h":134.95,"l":134.8,"n":304,"o":134.95,"t":"2026-10-12T16:20:00Z","v":11434,"vw":134.893704},{"c":134.835,"h":134.85,"l":134.78,"n":329,"o":134.82,"t":"2026-10-12T16:25:00Z","v":10062,"vw":134.818917},{"c":134.725,"h":134.825,"l":134.72,"n":389,"o":134.8225,"t":"2026-10-12T16:30:00Z","v":17641,"vw":134.769574},{"c":134.845,"h":134.89,"l":134.73,"n":367,"o":134.73,"t":"2026-10-12T16:35:00Z","v":13006,"vw":134.83681},{"c":134.67,"h":134.845,"l":134.65,"n":222,"o":134.8375,"t":"2026-10-12T16:40:00Z","v":6962,"vw":134.751935},{"c":134.655,"h":134.68,"l":134.58,"n":356,"o":134.68,"t":"2026-10-12T16:45:00Z","v":12681,"vw":134.641415},{"c":134.76,"h":134.76,"l":134.61,"n":402,"o":134.63,"t":"2026-10-12T16:50:00Z","v":13311,"vw":134.68499},{"c":134.66,"h":134.7835,"l":134.655,"n":350,"o":134.7835,"t":"2026-10-12T16:55:00Z","v":10594,"vw":134.711607},{"c":134.71,"h":134.74,"l":134.64,"n":399,"o":134.64,"t":"2026-10-12T17:00:00Z","v":21546,"vw":134.686367},{"c":134.78,"h":134.78,"l":134.67,"n":283,"o":134.705,"t":"2026-10-12T17:05:00Z","v":8480,"vw":134.712177},{"c":134.68,"h":134.79,"l":134.68,"n":305,"o":134.79,"t":"2026-10-12T17:10:00Z","v":12912,"vw":134.737613},{"c":134.6,"h":134.7,"l":134.58,"n":416,"o":134.69,"t":"2026-10-12T17:15:00Z","v":13472,"vw":134.640689},{"c":134.55,"h":134.6,"l":134.55,"n":277,"o":134.58,"t":"2026-10-12T17:20:00Z","v":13144,"vw":134.575015},{"c":134.56,"h":134.59,"l":134.53,"n":249,"o":134.55,"t":"2026-10-12T17:25:00Z","v":9081,"vw":134.560467},{"c":134.67,"h":134.69,"l":134.55,"n":451,"o":134.58,"t":"2026-10-12T17:30:00Z","v":18523,"vw":134.625964},{"c":134.91,"h":134.93,"l":134.65,"n":535,"o":134.69,"t":"2026-10-12T17:35:00Z","v":18468,"vw":134.78852},{"c":134.715,"h":134.9,"l":134.685,"n":322,"o":134.9,"t":"2026-10-12T17:40:00Z","v":12814,"vw":134.798437},{"c":134.725,"h":134.77,"l":134.69,"n":297,"o":134.7,"t":"2026-10-12T17:45:00Z","v":12349,"vw":134.730717},{"c":134.47,"h":134.75,"l":134.42,"n":475,"o":134.71,"t":"2026-10-12T17:50:00Z","v":20630,"vw":134.547395},{"c":134.515,"h":134.59,"l":134.45,"n":606,"o":134.47,"t":"2026-10-12T17:55:00Z","v":31349,"vw":134.51985},{"c":134.4801,"h":134.54,"l":134.44,"n":387,"o":134.49,"t":"2026-10-12T18:00:00Z","v":15497,"vw":134.505531},{"c":134.28,"h":134.485,"l":134.2,"n":496,"o":134.48,"t":"2026-10-12T18:05:00Z","v":21663,"vw":134.35179},{"c":134.36,"h":134.385,"l":134.25,"n":389,"o":134.26,"t":"2026-10-12T18:10:00Z","v":16074,"vw":134.326984},{"c":134.46,"h":134.46,"l":134.35,"n":360,"o":134.38,"t":"2026-10-12T18:15:00Z","v":10276,"vw":134.384456},{"c":134.535,"h":134.56,"l":134.45,"n":407,"o":134.47,"t":"2026-10-12T18:20:00Z","v":17417,"vw":134.525047},{"c":134.38,"h":134.59,"l":134.34,"n":628,"o":134.55,"t":"2026-10-12T18:25:00Z","v":28744,"vw":134.468062},{"c":134.47,"h":134.54,"l":134.385,"n":545,"o":134.385,"t":"2026-10-12T18:30:00Z","v":29443,"vw":134.471938},{"c":134.535,"h":134.55,"l":134.43,"n":512,"o":134.46,"t":"2026-10-12T18:35:00Z","v":25865,"vw":134.490196},{"c":134.31,"h":134.535,"l":134.25,"n":452,"o":134.535,"t":"2026-10-12T18:40:00Z","v":18071,"vw":134.393174},{"c":134.31,"h":134.32,"l":134.2,"n":468,"o":134.305,"t":"2026-10-12T18:45:00Z","v":22130,"vw":134.27468},{"c":134.28,"h":134.33,"l":134.195,"n":719,"o":134.31,"t":"2026-10-12T18:50:00Z","v":41655,"vw":134.280743},{"c":134.45,"h":134.47,"l":134.26,"n":559,"o":134.28,"t":"2026-10-12T18:55:00Z","v":25165,"vw":134.364401},{"c":134.38,"h":134.49,"l":134.38,"n":499,"o":134.46,"t":"2026-10-12T19:00:00Z","v":21687,"vw":134.444521},{"c":134.44,"h":134.44,"l":134.285,"n":515,"o":134.3601,"t":"2026-10-12T19:05:00Z","v":22103,"vw":134.343913},{"c":134.42,"h":134.5,"l":134.39,"n":607,"o":134.47,"t":"2026-10-12T19:10:00Z","v":26233,"vw":134.459519},{"c":134.36,"h":134.43,"l":134.35,"n":536,"o":134.42,"t":"2026-10-12T19:15:00Z","v":25262,"vw":134.39437},{"c":134.39,"h":134.405,"l":134.31,"n":586,"o":134.4,"t":"2026-10-12T19:20:00Z","v":25635,"vw":134.37281},{"c":134.32,"h":134.405,"l":134.29,"n":777,"o":134.4,"t":"2026-10-12T19:25:00Z","v":33789,"vw":134.352772},{"c":134.3,"h":134.37,"l":134.2505,"n":839,"o":134.3,"t":"2026-10-12T19:30:00Z","v":44997,"vw":134.316993},{"c":134.08,"h":134.32,"l":134.08,"n":804,"o":134.31,"t":"2026-10-12T19:35:00Z","v":40714,"vw":134.217809},{"c":134.04,"h":134.18,"l":134.02,"n":1083,"o":134.08,"t":"2026-10-12T19:40:00Z","v":58875,"vw":134.12422},{"c":134.24,"h":134.25,"l":133.97,"n":1149,"o":134.05,"t":"2026-10-12T19:45:00Z","v":52905,"vw":134.087449},{"c":134.4775,"h":134.61,"l":134.23,"n":1184,"o":134.26,"t":"2026-10-12T19:50:00Z","v":69836,"vw":134.420854},{"c":134.3,"h":134.505,"l":134.07,"n":3619,"o":134.505,"t":"2026-10-12T19:55:00Z","v":197093,"vw":134.269927},{"c":134.29,"h":134.29,"l":134.29,"n":89,"o":134.29,"t":"2026-10-12T20:00:00Z","v":363530,"vw":134.29},{"c":134.98,"h":134.98,"l":134.98,"n":10,"o":134.98,"t":"2026-10-13T08:00:00Z","v":354,"vw":134.98},{"c":136,"h":136,"l":136,"n":12,"o":136,"t":"2026-10-13T08:45:00Z","v":742,"vw":136},{"c":135.55,"h":135.55,"l":135.55,"n":4,"o":135.55,"t":"2026-10-13T08:50:00Z","v":203,"vw":135.55},{"c":135.85,"h":135.85,"l":135.85,"n":9,"o":135.85,"t":"2026-10-13T09:00:00Z","v":220,"vw":135.85},{"c":135.5,"h":135.5,"l":135.5,"n":4,"o":135.5,"t":"2026-10-13T10:45:00Z","v":711,"vw":135.5},{"c":135.91,"h":135.91,"l":135.91,"n":4,"o":135.91,"t":"2026-10-13T11:35:00Z","v":112,"vw":135.91},{"c":136.59,"h":136.59,"l":136.48,"n":18,"o":136.48,"t":"2026-10-13T12:40:00Z","v":608,"vw":136.534304},{"c":135.86,"h":135.86,"l":135.86,"n":2,"o":135.86,"t":"2026-10-13T13:05:00Z","v":173,"vw":135.86},{"c":136.565,"h":136.92,"l":135.385,"n":467,"o":135.97,"t":"2026-10-13T13:30:00Z","v":44408,"vw":136.145633},{"c":135.655,"h":136.7,"l":135.215,"n":847,"o":136.53,"t":"2026-10-13T13:35:00Z","v":84515,"vw":136.037776},{"c":135.43,"h":135.99,"l":135.03,"n":297,"o":135.752,"t":"2026-10-13T13:40:00Z","v":24730,"vw":135.706251},{"c":135.225,"h":136.16,"l":135.14,"n":535,"o":135.445,"t":"2026-10-13T13:45:00Z","v":24256,"vw":135.690129},{"c":135.33,"h":135.39,"l":134.89,"n":538,"o":135.19,"t":"2026-10-13T13:50:00Z","v":29322,"vw":135.22144},{"c":134.71,"h":135.51,"l":134.65,"n":585,"o":135.33,"t":"2026-10-13T13:55:00Z","v":43466,"vw":135.222804},{"c":134.82,"h":134.9,"l":134.59,"n":439,"o":134.69,"t":"2026-10-13T14:00:00Z","v":21011,"vw":134.763945},{"c":135.305,"h":135.42,"l":134.92,"n":446,"o":134.95,"t":"2026-10-13T14:05:00Z","v":17566,"vw":135.126019},{"c":135.56,"h":135.635,"l":135.2401,"n":589,"o":135.32,"t":"2026-10-13T14:10:00Z","v":33279,"vw":135.41367},{"c":135.785,"h":135.82,"l":135.36,"n":408,"o":135.5,"t":"2026-10-13T14:15:00Z","v":19022,"vw":135.560186},{"c":135.62,"h":135.875,"l":135.53,"n":415,"o":135.795,"t":"2026-10-13T14:20:00Z","v":17313,"vw":135.67712},{"c":135.6,"h":135.805,"l":135.6,"n":565,"o":135.64,"t":"2026-10-13T14:25:00Z","v":20119,"vw":135.7174},{"c":135.25,"h":135.74,"l":135.245,"n":524,"o":135.69,"t":"2026-10-13T14:30:00Z","v":24506,"vw":135.597319},{"c":135.71,"h":135.71,"l":135.33,"n":405,"o":135.33,"t":"2026-10-13T14:35:00Z","v":15145,"vw":135.603587},{"c":135.445,"h":135.74,"l":135.37,"n":372,"o":135.74,"t":"2026-10-13T14:40:00Z","v":12751,"vw":135.534308},{"c":135.385,"h":135.52,"l":135.36,"n":431,"o":135.445,"t":"2026-10-13T14:45:00Z","v":20766,"vw":135.43604},{"c":135.615,"h":135.66,"l":135.42,"n":446,"o":135.44,"t":"2026-10-13T14:50:00Z","v":22135,"vw":135.530169},{"c":135.65,"h":135.75,"l":135.56,"n":353,"o":135.56,"t":"2026-10-13T14:55:00Z","v":24055,"vw":135.646795},{"c":135.54,"h":135.65,"l":135.44,"n":320,"o":135.65,"t":"2026-10-13T15:00:00Z","v":14801,"vw":135.556002},{"c":135.61,"h":135.61,"l":135.45,"n":335,"o":135.51,"t":"2026-10-13T15:05:00Z","v":14089,"vw":135.51382},{"c":135.37,"h":135.59,"l":135.37,"n":361,"o":135.59,"t":"2026-10-13T15:10:00Z","v":14039,"vw":135.498176},{"c":135.23,"h":135.38,"l":135.19,"n":363,"o":135.34,"t":"2026-10-13T15:15:00Z","v":12622,"vw":135.284154},{"c":135.13,"h":135.28,"l":135.04,"n":370,"o":135.27,"t":"2026-10-13T15:20:00Z","v":15184,"vw":135.140591},{"c":135.37,"h":135.41,"l":135.0975,"n":551,"o":135.0975,"t":"2026-10-13T15:25:00Z","v":21394,"vw":135.297509},{"c":135.36,"h":135.47,"l":135.31,"n":429,"o":135.31,"t":"2026-10-13T15:30:00Z","v":18780,"vw":135.39911},{"c":135.33,"h":135.37,"l":135.2,"n":377,"o":135.37,"t":"2026-10-13T15:35:00Z","v":15994,"vw":135.291166},{"c":135.225,"h":135.395,"l":135.215,"n":320,"o":135.39,"t":"2026-10-13T15:40:00Z","v":13574,"vw":135.305871},{"c":135.065,"h":135.29,"l":135.06,"n":351,"o":135.225,"t":"2026-10-13T15:45:00Z","v":16158,"vw":135.179382},{"c":134.93,"h":135.14,"l":134.93,"n":537,"o":135.06,"t":"2026-10-13T15:50:00Z","v":25620,"vw":135.080408},{"c":134.95,"h":135.06,"l":134.9099,"n":393,"o":134.9099,"t":"2026-10-13T15:55:00Z","v":15672,"vw":134.983348},{"c":134.765,"h":135.08,"l":134.765,"n":470,"o":134.955,"t":"2026-10-13T16:00:00Z","v":21198,"vw":134.930673},{"c":134.67,"h":134.825,"l":134.67,"n":304,"o":134.745,"t":"2026-10-13T16:05:00Z","v":12971,"vw":134.742891},{"c":135.025,"h":135.025,"l":134.725,"n":451,"o":134.73,"t":"2026-10-13T16:10:00Z","v":23680,"vw":134.863578},{"c":135.05,"h":135.11,"l":134.985,"n":464,"o":135.02,"t":"2026-10-13T16:15:00Z","v":22219,"vw":135.058189},{"c":135.09,"h":135.14,"l":135,"n":438,"o":135.04,"t":"2026-10-13T16:20:00Z","v":22923,"vw":135.085015},{"c":135.14,"h":135.2,"l":135.065,"n":375,"o":135.09,"t":"2026-10-13T16:25:00Z","v":15876,"vw":135.114039},{"c":135.11,"h":135.21,"l":135.11,"n":356,"o":135.13,"t":"2026-10-13T16:30:00Z","v":15707,"vw":135.160094},{"c":135.17,"h":135.19,"l":135.05,"n":384,"o":135.105,"t":"2026-10-13T16:35:00Z","v":25132,"vw":135.10074},{"c":135.12,"h":135.18,"l":135.07,"n":354,"o":135.18,"t":"2026-10-13T16:40:00Z","v":20674,"vw":135.120466},{"c":135.15,"h":135.16,"l":135.025,"n":368,"o":135.15,"t":"2026-10-13T16:45:00Z","v":17879,"vw":135.098432},{"c":135.035,"h":135.17,"l":135.03,"n":369,"o":135.17,"t":"2026-10-13T16:50:00Z","v":16923,"vw":135.090058},{"c":135.095,"h":135.17,"l":135.025,"n":404,"o":135.03,"t":"2026-10-13T16:55:00Z","v":18095,"vw":135.085533},{"c":134.98,"h":135.065,"l":134.9,"n":598,"o":135.06,"t":"2026-10-13T17:00:00Z","v":31679,"vw":134.994564},{"c":135.025,"h":135.05,"l":134.98,"n":484,"o":135,"t":"2026-10-13T17:05:00Z","v":22421,"vw":135.014355},{"c":135.17,"h":135.18,"l":135.02,"n":415,"o":135.025,"t":"2026-10-13T17:10:00Z","v":14984,"vw":135.098563},{"c":135.49,"h":135.55,"l":135.135,"n":571,"o":135.16,"t":"2026-10-13T17:15:00Z","v":33239,"vw":135.306734},{"c":135.56,"h":135.62,"l":135.45,"n":439,"o":135.46,"t":"2026-10-13T17:20:00Z","v":24951,"vw":135.517628},{"c":135.7,"h":135.7,"l":135.46,"n":357,"o":135.59,"t":"2026-10-13T17:25:00Z","v":17786,"vw":135.576852},{"c":135.705,"h":135.75,"l":135.585,"n":445,"o":135.69,"t":"2026-10-13T17:30:00Z","v":24739,"vw":135.674108},{"c":135.76,"h":135.79,"l":135.74,"n":252,"o":135.74,"t":"2026-10-13T17:35:00Z","v":11372,"vw":135.760475},{"c":135.68,"h":135.74,"l":135.6,"n":383,"o":135.74,"t":"2026-10-13T17:40:00Z","v":18166,"vw":135.693677},{"c":135.645,"h":135.74,"l":135.64,"n":396,"o":135.67,"t":"2026-10-13T17:45:00Z","v":13289,"vw":135.685267},{"c":135.485,"h":135.685,"l":135.485,"n":415,"o":135.66,"t":"2026-10-13T17:50:00Z","v":14252,"vw":135.567546},{"c":135.495,"h":135.6,"l":135.465,"n":444,"o":135.52,"t":"2026-10-13T17:55:00Z","v":13434,"vw":135.553639},{"c":135.5,"h":135.545,"l":135.45,"n":351,"o":135.545,"t":"2026-10-13T18:00:00Z","v":14298,"vw":135.508447},{"c":135.865,"h":135.94,"l":135.545,"n":803,"o":135.545,"t":"2026-10-13T18:05:00Z","v":42495,"vw":135.789169},{"c":135.96,"h":136.1,"l":135.88,"n":783,"o":135.89,"t":"2026-10-13T18:10:00Z","v":53449,"vw":135.989559},{"c":136.03,"h":136.03,"l":135.8501,"n":573,"o":135.96,"t":"2026-10-13T18:15:00Z","v":21775,"vw":135.935033},{"c":135.87,"h":136.01,"l":135.71,"n":588,"o":136.01,"t":"2026-10-13T18:20:00Z","v":34411,"vw":135.817874},{"c":135.96,"h":135.96,"l":135.73,"n":691,"o":135.86,"t":"2026-10-13T18:25:00Z","v":42851,"vw":135.831621},{"c":136.135,"h":136.15,"l":135.965,"n":427,"o":136.02,"t":"2026-10-13T18:30:00Z","v":23480,"vw":136.015611},{"c":136.19,"h":136.19,"l":136.08,"n":401,"o":136.11,"t":"2026-10-13T18:35:00Z","v":18359,"vw":136.131322},{"c":136.38,"h":136.433,"l":136.23,"n":478,"o":136.23,"t":"2026-10-13T18:40:00Z","v":16586,"vw":136.340692},{"c":136.335,"h":136.41,"l":136.295,"n":475,"o":136.38,"t":"2026-10-13T18:45:00Z","v":20055,"vw":136.347539},{"c":136.395,"h":136.395,"l":136.325,"n":413,"o":136.345,"t":"2026-10-13T18:50:00Z","v":17930,"vw":136.358993},{"c":136.475,"h":136.475,"l":136.365,"n":479,"o":136.38,"t":"2026-10-13T18:55:00Z","v":18136,"vw":136.413073},{"c":136.27,"h":136.5,"l":136.255,"n":407,"o":136.44,"t":"2026-10-13T19:00:00Z","v":20103,"vw":136.336812},{"c":136.395,"h":136.4,"l":136.23,"n":428,"o":136.27,"t":"2026-10-13T19:05:00Z","v":26045,"vw":136.314359},{"c":136.25,"h":136.43,"l":136.23,"n":468,"o":136.41,"t":"2026-10-13T19:10:00Z","v":20261,"vw":136.32762},{"c":136.165,"h":136.24,"l":136.085,"n":562,"o":136.21,"t":"2026-10-13T19:15:00Z","v":25137,"vw":136.164409},{"c":136.23,"h":136.235,"l":136.045,"n":726,"o":136.19,"t":"2026-10-13T19:20:00Z","v":35607,"vw":136.140493},{"c":136.21,"h":136.225,"l":136.08,"n":715,"o":136.21,"t":"2026-10-13T19:25:00Z","v":32614,"vw":136.14034},{"c":136.13,"h":136.2423,"l":136.07,"n":738,"o":136.21,"t":"2026-10-13T19:30:00Z","v":36406,"vw":136.177783},{"c":136.06,"h":136.2,"l":136.06,"n":688,"o":136.13,"t":"2026-10-13T19:35:00Z","v":29777,"vw":136.135453},{"c":136.05,"h":136.09,"l":135.92,"n":699,"o":136.08,"t":"2026-10-13T19:40:00Z","v":28420,"vw":136.001458},{"c":135.895,"h":136,"l":135.81,"n":624,"o":136,"t":"2026-10-13T19:45:00Z","v":28162,"vw":135.880593},{"c":135.65,"h":135.92,"l":135.415,"n":1383,"o":135.89,"t":"2026-10-13T19:50:00Z","v":74456,"vw":135.550188},{"c":135.46,"h":135.65,"l":135.39,"n":3320,"o":135.64,"t":"2026-10-13T19:55:00Z","v":186196,"vw":135.508039},{"c":135.45,"h":135.45,"l":135.45,"n":110,"o":135.45,"t":"2026-10-13T20:00:00Z","v":711810,"vw":135.45},{"c":135,"h":135.31,"l":135,"n":3,"o":135.31,"t":"2026-10-13T20:05:00Z","v":1110,"vw":135.155},{"c":136.36,"h":136.36,"l":136.36,"n":1,"o":136.36,"t":"2026-10-14T08:00:00Z","v":100,"vw":136.36},{"c":135.45,"h":135.45,"l":135.45,"n":13,"o":135.45,"t":"2026-10-14T10:00:00Z","v":709,"vw":135.45},{"c":136.01,"h":136.01,"l":136,"n":9,"o":136,"t":"2026-10-14T10:45:00Z","v":600,"vw":136.003476},{"c":136,"h":136,"l":136,"n":7,"o":136,"t":"2026-10-14T11:50:00Z","v":314,"vw":136},{"c":133.9,"h":135.02,"l":133.81,"n":45,"o":135.02,"t":"2026-10-14T12:30:00Z","v":2069,"vw":134.317176},{"c":132.7,"h":133.4,"l":132.425,"n":45,"o":133.25,"t":"2026-10-14T12:40:00Z","v":3509,"vw":132.976632},{"c":132.76,"h":132.76,"l":132.76,"n":4,"o":132.76,"t":"2026-10-14T12:45:00Z","v":173,"vw":132.76},{"c":132.8,"h":132.8,"l":132.78,"n":13,"o":132.8,"t":"2026-10-14T12:50:00Z","v":801,"vw":132.791396},{"c":132.77,"h":132.77,"l":132.2263,"n":24,"o":132.2263,"t":"2026-10-14T13:00:00Z","v":860,"vw":132.49815},{"c":132.6,"h":132.6,"l":132.6,"n":1,"o":132.6,"t":"2026-10-14T13:05:00Z","v":100,"vw":132.6},{"c":132.22,"h":132.32,"l":132.16,"n":37,"o":132.32,"t":"2026-10-14T13:25:00Z","v":782,"vw":132.206},{"c":132.715,"h":133.24,"l":132.425,"n":660,"o":132.8,"t":"2026-10-14T13:30:00Z","v":87547,"vw":132.786363},{"c":132.96,"h":133.3,"l":132.24,"n":827,"o":132.56,"t":"2026-10-14T13:35:00Z","v":36366,"vw":132.802336},{"c":132.27,"h":133.015,"l":132.17,"n":684,"o":133.015,"t":"2026-10-14T13:40:00Z","v":33149,"vw":132.622932},{"c":131.7025,"h":132.575,"l":131.6,"n":1138,"o":132.27,"t":"2026-10-14T13:45:00Z","v":41255,"vw":132.000828},{"c":131.335,"h":131.75,"l":131.24,"n":1527,"o":131.7051,"t":"2026-10-14T13:50:00Z","v":81064,"vw":131.546344},{"c":131.25,"h":131.55,"l":131.155,"n":1136,"o":131.34,"t":"2026-10-14T13:55:00Z","v":56093,"vw":131.309235},{"c":130.59,"h":131.51,"l":130.4,"n":1290,"o":131.26,"t":"2026-10-14T14:00:00Z","v":75287,"vw":131.106021},{"c":130.795,"h":130.98,"l":130.54,"n":720,"o":130.56,"t":"2026-10-14T14:05:00Z","v":30561,"vw":130.742172},{"c":130.48,"h":130.81,"l":130.48,"n":756,"o":130.81,"t":"2026-10-14T14:10:00Z","v":37268,"vw":130.692174},{"c":130.76,"h":130.975,"l":130.45,"n":726,"o":130.54,"t":"2026-10-14T14:15:00Z","v":58616,"vw":130.746386},{"c":130.79,"h":131.0779,"l":130.74,"n":913,"o":130.79,"t":"2026-10-14T14:20:00Z","v":57968,"vw":130.91918},{"c":130.71,"h":130.87,"l":130.42,"n":921,"o":130.77,"t":"2026-10-14T14:25:00Z","v":39733,"vw":130.63451},{"c":130.95,"h":131.11,"l":130.625,"n":994,"o":130.63,"t":"2026-10-14T14:30:00Z","v":54491,"vw":130.801305},{"c":131.01,"h":131.21,"l":130.71,"n":820,"o":130.94,"t":"2026-10-14T14:35:00Z","v":39631,"vw":130.984623},{"c":131.45,"h":131.53,"l":131.06,"n":921,"o":131.06,"t":"2026-10-14T14:40:00Z","v":42341,"vw":131.312514},{"c":131.005,"h":131.45,"l":130.81,"n":732,"o":131.45,"t":"2026-10-14T14:45:00Z","v":29547,"vw":131.119655},{"c":130.57,"h":131.02,"l":130.55,"n":566,"o":131.015,"t":"2026-10-14T14:50:00Z","v":21789,"vw":130.845868},{"c":130.91,"h":130.95,"l":130.605,"n":568,"o":130.605,"t":"2026-10-14T14:55:00Z","v":19074,"vw":130.839067},{"c":131.18,"h":131.18,"l":130.84,"n":541,"o":130.89,"t":"2026-10-14T15:00:00Z","v":18961,"vw":131.004754},{"c":131.14,"h":131.21,"l":131.05,"n":563,"o":131.14,"t":"2026-10-14T15:05:00Z","v":18287,"vw":131.119607},{"c":131.3,"h":131.47,"l":131.13,"n":653,"o":131.14,"t":"2026-10-14T15:10:00Z","v":26550,"vw":131.310605},{"c":131.36,"h":131.4,"l":131.19,"n":449,"o":131.27,"t":"2026-10-14T15:15:00Z","v":18669,"vw":131.304772},{"c":131.7,"h":131.95,"l":131.37,"n":565,"o":131.37,"t":"2026-10-14T15:20:00Z","v":18990,"vw":131.767688},{"c":131.87,"h":131.87,"l":131.75,"n":312,"o":131.755,"t":"2026-10-14T15:25:00Z","v":12535,"vw":131.805225},{"c":131.58,"h":131.82,"l":131.58,"n":444,"o":131.82,"t":"2026-10-14T15:30:00Z","v":19434,"vw":131.707605},{"c":131.64,"h":131.7,"l":131.38,"n":586,"o":131.65,"t":"2026-10-14T15:35:00Z","v":20692,"vw":131.58212},{"c":131.57,"h":131.625,"l":131.45,"n":386,"o":131.625,"t":"2026-10-14T15:40:00Z","v":13646,"vw":131.528811},{"c":131.66,"h":131.7251,"l":131.5,"n":527,"o":131.57,"t":"2026-10-14T15:45:00Z","v":26479,"vw":131.614054},{"c":131.88,"h":131.9,"l":131.63,"n":354,"o":131.665,"t":"2026-10-14T15:50:00Z","v":15954,"vw":131.743188},{"c":131.85,"h":132.01,"l":131.81,"n":629,"o":131.88,"t":"2026-10-14T15:55:00Z","v":29509,"vw":131.911298},{"c":131.99,"h":132,"l":131.7516,"n":518,"o":131.85,"t":"2026-10-14T16:00:00Z","v":20638,"vw":131.84922},{"c":132.04,"h":132.09,"l":131.87,"n":468,"o":131.97,"t":"2026-10-14T16:05:00Z","v":19269,"vw":131.992078},{"c":131.89,"h":132.23,"l":131.89,"n":521,"o":132.01,"t":"2026-10-14T16:10:00Z","v":17960,"vw":132.132583},{"c":131.78,"h":131.865,"l":131.66,"n":528,"o":131.86,"t":"2026-10-14T16:15:00Z","v":21838,"vw":131.768219},{"c":131.91,"h":132.07,"l":131.83,"n":482,"o":131.83,"t":"2026-10-14T16:20:00Z","v":17654,"vw":131.93484},{"c":131.93,"h":132.005,"l":131.88,"n":462,"o":131.91,"t":"2026-10-14T16:25:00Z","v":15195,"vw":131.942982},{"c":132.03,"h":132.095,"l":131.94,"n":430,"o":131.94,"t":"2026-10-14T16:30:00Z","v":10707,"vw":132.036898},{"c":132,"h":132.11,"l":131.97,"n":500,"o":132.01,"t":"2026-10-14T16:35:00Z","v":18400,"vw":132.028898},{"c":132.03,"h":132.12,"l":131.9725,"n":452,"o":131.9725,"t":"2026-10-14T16:40:00Z","v":15097,"vw":132.033679},{"c":131.91,"h":132.1,"l":131.795,"n":484,"o":132.05,"t":"2026-10-14T16:45:00Z","v":23064,"vw":131.964553},{"c":131.9,"h":131.92,"l":131.8,"n":328,"o":131.89,"t":"2026-10-14T16:50:00Z","v":11634,"vw":131.878089},{"c":132.015,"h":132.015,"l":131.825,"n":449,"o":131.905,"t":"2026-10-14T16:55:00Z","v":14106,"vw":131.899486},{"c":132.1301,"h":132.23,"l":132.05,"n":472,"o":132.075,"t":"2026-10-14T17:00:00Z","v":19717,"vw":132.117673},{"c":132.09,"h":132.17,"l":132.04,"n":400,"o":132.17,"t":"2026-10-14T17:05:00Z","v":10183,"vw":132.093057},{"c":132.07,"h":132.155,"l":132,"n":443,"o":132.11,"t":"2026-10-14T17:10:00Z","v":15190,"vw":132.07425},{"c":132.125,"h":132.13,"l":132.03,"n":456,"o":132.05,"t":"2026-10-14T17:15:00Z","v":14678,"vw":132.088471},{"c":132.19,"h":132.27,"l":132.085,"n":557,"o":132.16,"t":"2026-10-14T17:20:00Z","v":17497,"vw":132.181928},{"c":132.1,"h":132.25,"l":132.04,"n":443,"o":132.23,"t":"2026-10-14T17:25:00Z","v":14040,"vw":132.127443},{"c":132.01,"h":132.12,"l":132.01,"n":468,"o":132.06,"t":"2026-10-14T17:30:00Z","v":19199,"vw":132.055385},{"c":132.32,"h":132.3755,"l":131.89,"n":728,"o":131.99,"t":"2026-10-14T17:35:00Z","v":26273,"vw":132.11744},{"c":132.31,"h":132.44,"l":132.31,"n":422,"o":132.35,"t":"2026-10-14T17:40:00Z","v":16151,"vw":132.3697},{"c":132.35,"h":132.46,"l":132.31,"n":511,"o":132.31,"t":"2026-10-14T17:45:00Z","v":18724,"vw":132.385991},{"c":132.28,"h":132.44,"l":132.21,"n":468,"o":132.305,"t":"2026-10-14T17:50:00Z","v":17229,"vw":132.325724},{"c":132.18,"h":132.335,"l":132.095,"n":388,"o":132.32,"t":"2026-10-14T17:55:00Z","v":12234,"vw":132.200849},{"c":132.085,"h":132.185,"l":131.895,"n":554,"o":132.185,"t":"2026-10-14T18:00:00Z","v":23558,"vw":132.066627},{"c":132.025,"h":132.17,"l":131.915,"n":496,"o":132.1,"t":"2026-10-14T18:05:00Z","v":21603,"vw":132.057396},{"c":132.28,"h":132.305,"l":132.09,"n":484,"o":132.095,"t":"2026-10-14T18:10:00Z","v":20364,"vw":132.214455},{"c":132.5,"h":132.505,"l":132.3,"n":538,"o":132.3,"t":"2026-10-14T18:15:00Z","v":20074,"vw":132.373981},{"c":132.445,"h":132.54,"l":132.41,"n":391,"o":132.5,"t":"2026-10-14T18:20:00Z","v":12063,"vw":132.496376},{"c":132.67,"h":132.695,"l":132.46,"n":534,"o":132.46,"t":"2026-10-14T18:25:00Z","v":19537,"vw":132.583662},{"c":132.51,"h":132.64,"l":132.47,"n":352,"o":132.64,"t":"2026-10-14T18:30:00Z","v":12919,"vw":132.533761},{"c":132.67,"h":132.73,"l":132.515,"n":655,"o":132.515,"t":"2026-10-14T18:35:00Z","v":33187,"vw":132.66779},{"c":132.52,"h":132.69,"l":132.48,"n":439,"o":132.665,"t":"2026-10-14T18:40:00Z","v":19501,"vw":132.566634},{"c":132.63,"h":132.645,"l":132.43,"n":488,"o":132.5,"t":"2026-10-14T18:45:00Z","v":21634,"vw":132.534196},{"c":132.625,"h":132.7,"l":132.575,"n":505,"o":132.62,"t":"2026-10-14T18:50:00Z","v":21208,"vw":132.655705},{"c":132.71,"h":132.765,"l":132.625,"n":527,"o":132.625,"t":"2026-10-14T18:55:00Z","v":20563,"vw":132.689553},{"c":132.8588,"h":132.8588,"l":132.67,"n":513,"o":132.69,"t":"2026-10-14T19:00:00Z","v":19576,"vw":132.754664},{"c":133,"h":133.085,"l":132.835,"n":448,"o":132.835,"t":"2026-10-14T19:05:00Z","v":16512,"vw":132.96528},{"c":133.0519,"h":133.06,"l":132.89,"n":628,"o":132.98,"t":"2026-10-14T19:10:00Z","v":24153,"vw":132.991419},{"c":132.98,"h":133.045,"l":132.85,"n":603,"o":133.045,"t":"2026-10-14T19:15:00Z","v":23639,"vw":132.954934},{"c":132.86,"h":132.989,"l":132.83,"n":897,"o":132.985,"t":"2026-10-14T19:20:00Z","v":45623,"vw":132.915196},{"c":132.64,"h":132.88,"l":132.57,"n":787,"o":132.84,"t":"2026-10-14T19:25:00Z","v":40289,"vw":132.717758},{"c":133.05,"h":133.055,"l":132.53,"n":1170,"o":132.61,"t":"2026-10-14T19:30:00Z","v":78760,"vw":132.80217},{"c":133.005,"h":133.115,"l":132.975,"n":795,"o":133.045,"t":"2026-10-14T19:35:00Z","v":36936,"vw":133.051924},{"c":133.065,"h":133.15,"l":132.97,"n":687,"o":133.005,"t":"2026-10-14T19:40:00Z","v":25323,"vw":133.054639},{"c":133.125,"h":133.175,"l":133.005,"n":702,"o":133.04,"t":"2026-10-14T19:45:00Z","v":27017,"vw":133.089067},{"c":133.31,"h":133.47,"l":133.13,"n":1273,"o":133.16,"t":"2026-10-14T19:50:00Z","v":54650,"vw":133.329614},{"c":133.66,"h":133.68,"l":133.12,"n":3551,"o":133.32,"t":"2026-10-14T19:55:00Z","v":177749,"vw":133.467922},{"c":133.64,"h":133.64,"l":133.64,"n":86,"o":133.64,"t":"2026-10-14T20:00:00Z","v":476987,"vw":133.64},{"c":133.64,"h":133.64,"l":133.64,"n":4,"o":133.64,"t":"2026-10-14T20:15:00Z","v":1547,"vw":133.64},{"c":134.6,"h":135.31,"l":134.22,"n":55,"o":135.31,"t":"2026-10-15T08:00:00Z","v":2141,"vw":134.717377},{"c":135.5,"h":135.5,"l":135.5,"n":1,"o":135.5,"t":"2026-10-15T10:40:00Z","v":181,"vw":135.5},{"c":135.5,"h":135.5,"l":135.5,"n":1,"o":135.5,"t":"2026-10-15T11:40:00Z","v":100,"vw":135.5},{"c":136,"h":136.97,"l":136,"n":22,"o":136.65,"t":"2026-10-15T12:40:00Z","v":2549,"vw":136.370655},{"c":136.59,"h":136.94,"l":136.59,"n":34,"o":136.94,"t":"2026-10-15T12:45:00Z","v":2467,"vw":136.829713},{"c":137.04,"h":137.04,"l":136.95,"n":23,"o":136.95,"t":"2026-10-15T12:50:00Z","v":876,"vw":137.002941},{"c":137.25,"h":137.25,"l":137,"n":5,"o":137,"t":"2026-10-15T13:10:00Z","v":407,"vw":137.184375},{"c":136.95,"h":136.95,"l":136.95,"n":3,"o":136.95,"t":"2026-10-15T13:15:00Z","v":142,"vw":136.95},{"c":136.5,"h":136.5,"l":136.5,"n":3,"o":136.5,"t":"2026-10-15T13:25:00Z","v":205,"vw":136.5},{"c":137.36,"h":138.5,"l":136.575,"n":1137,"o":137,"t":"2026-10-15T13:30:00Z","v":122211,"vw":137.646286},{"c":137.73,"h":137.89,"l":137.11,"n":1088,"o":137.3,"t":"2026-10-15T13:35:00Z","v":55833,"vw":137.436208},{"c":137.4,"h":138.715,"l":137.33,"n":796,"o":137.725,"t":"2026-10-15T13:40:00Z","v":40203,"vw":137.824199},{"c":138.42,"h":138.42,"l":136.9,"n":1178,"o":137.18,"t":"2026-10-15T13:45:00Z","v":72975,"vw":137.976132},{"c":138.69,"h":139.05,"l":138.24,"n":748,"o":138.395,"t":"2026-10-15T13:50:00Z","v":33665,"vw":138.722933},{"c":139.08,"h":139.24,"l":138.59,"n":841,"o":138.695,"t":"2026-10-15T13:55:00Z","v":48008,"vw":138.894402},{"c":139.36,"h":140.02,"l":139.08,"n":1639,"o":139.08,"t":"2026-10-15T14:00:00Z","v":87620,"vw":139.678111},{"c":139.22,"h":140.03,"l":139.22,"n":792,"o":139.285,"t":"2026-10-15T14:05:00Z","v":35583,"vw":139.678835},{"c":139.37,"h":139.43,"l":138.72,"n":928,"o":139.38,"t":"2026-10-15T14:10:00Z","v":66296,"vw":139.165415},{"c":139.215,"h":139.56,"l":139.17,"n":634,"o":139.48,"t":"2026-10-15T14:15:00Z","v":27310,"vw":139.412634},{"c":139.64,"h":139.8,"l":139,"n":695,"o":139.15,"t":"2026-10-15T14:20:00Z","v":26614,"vw":139.423135},{"c":139.205,"h":139.8,"l":139.18,"n":878,"o":139.635,"t":"2026-10-15T14:25:00Z","v":31956,"vw":139.514741},{"c":139.77,"h":139.97,"l":139.29,"n":828,"o":139.29,"t":"2026-10-15T14:30:00Z","v":31593,"vw":139.72378},{"c":139.375,"h":140,"l":139.375,"n":732,"o":139.67,"t":"2026-10-15T14:35:00Z","v":39345,"vw":139.859529},{"c":138.83,"h":139.39,"l":138.75,"n":662,"o":139.33,"t":"2026-10-15T14:40:00Z","v":34373,"vw":139.165131},{"c":138.26,"h":139.01,"l":138.0968,"n":724,"o":138.84,"t":"2026-10-15T14:45:00Z","v":40602,"vw":138.474866},{"c":138.36,"h":138.45,"l":138.22,"n":523,"o":138.27,"t":"2026-10-15T14:50:00Z","v":26083,"vw":138.351819},{"c":138.38,"h":138.67,"l":138.14,"n":514,"o":138.43,"t":"2026-10-15T14:55:00Z","v":27147,"vw":138.432008},{"c":138.69,"h":138.84,"l":138.44,"n":596,"o":138.44,"t":"2026-10-15T15:00:00Z","v":40043,"vw":138.668458},{"c":138.49,"h":138.73,"l":138.14,"n":456,"o":138.7,"t":"2026-10-15T15:05:00Z","v":21313,"vw":138.466794},{"c":138.79,"h":138.86,"l":138.39,"n":581,"o":138.48,"t":"2026-10-15T15:10:00Z","v":32147,"vw":138.606409},{"c":138.775,"h":139.08,"l":138.775,"n":633,"o":138.82,"t":"2026-10-15T15:15:00Z","v":23687,"vw":138.934033},{"c":138.97,"h":138.97,"l":138.675,"n":364,"o":138.72,"t":"2026-10-15T15:20:00Z","v":16006,"vw":138.843429},{"c":138.84,"h":139.035,"l":138.8,"n":483,"o":138.92,"t":"2026-10-15T15:25:00Z","v":19261,"vw":138.939683},{"c":138.87,"h":138.9,"l":138.54,"n":524,"o":138.835,"t":"2026-10-15T15:30:00Z","v":20140,"vw":138.794891},{"c":138.7,"h":139,"l":138.59,"n":463,"o":138.865,"t":"2026-10-15T15:35:00Z","v":18485,"vw":138.837347},{"c":138.85,"h":138.93,"l":138.77,"n":465,"o":138.77,"t":"2026-10-15T15:40:00Z","v":14277,"vw":138.846993},{"c":138.89,"h":139.04,"l":138.86,"n":392,"o":138.94,"t":"2026-10-15T15:45:00Z","v":15572,"vw":138.964439},{"c":139.06,"h":139.14,"l":138.85,"n":525,"o":138.865,"t":"2026-10-15T15:50:00Z","v":22609,"vw":138.960528},{"c":139.04,"h":139.16,"l":139.02,"n":501,"o":139.11,"t":"2026-10-15T15:55:00Z","v":21746,"vw":139.11185},{"c":139.03,"h":139.12,"l":138.96,"n":606,"o":139.09,"t":"2026-10-15T16:00:00Z","v":22789,"vw":139.0348},{"c":138.94,"h":139.08,"l":138.835,"n":391,"o":139.06,"t":"2026-10-15T16:05:00Z","v":9940,"vw":138.964479},{"c":138.92,"h":139.02,"l":138.775,"n":457,"o":138.94,"t":"2026-10-15T16:10:00Z","v":16314,"vw":138.882104},{"c":139.06,"h":139.1,"l":138.915,"n":321,"o":138.915,"t":"2026-10-15T16:15:00Z","v":11245,"vw":139.014882},{"c":139.16,"h":139.185,"l":139.06,"n":486,"o":139.09,"t":"2026-10-15T16:20:00Z","v":23926,"vw":139.111234},{"c":139.3,"h":139.395,"l":139.12,"n":464,"o":139.145,"t":"2026-10-15T16:25:00Z","v":16078,"vw":139.266077},{"c":139.005,"h":139.29,"l":138.97,"n":497,"o":139.29,"t":"2026-10-15T16:30:00Z","v":17990,"vw":139.170779},{"c":138.96,"h":139.2399,"l":138.96,"n":387,"o":138.965,"t":"2026-10-15T16:35:00Z","v":14289,"vw":139.087256},{"c":139.02,"h":139.04,"l":138.9,"n":389,"o":138.965,"t":"2026-10-15T16:40:00Z","v":15388,"vw":138.987775},{"c":139.045,"h":139.08,"l":138.965,"n":370,"o":139.015,"t":"2026-10-15T16:45:00Z","v":13860,"vw":139.020124},{"c":138.88,"h":139.02,"l":138.79,"n":456,"o":139.02,"t":"2026-10-15T16:50:00Z","v":40064,"vw":138.878485},{"c":139.25,"h":139.27,"l":138.93,"n":422,"o":138.93,"t":"2026-10-15T16:55:00Z","v":33062,"vw":139.041701},{"c":139.14,"h":139.27,"l":139.09,"n":368,"o":139.27,"t":"2026-10-15T17:00:00Z","v":12944,"vw":139.157067},{"c":139,"h":139.1899,"l":138.97,"n":392,"o":139.15,"t":"2026-10-15T17:05:00Z","v":13704,"vw":139.064739},{"c":139.06,"h":139.09,"l":139.01,"n":531,"o":139.04,"t":"2026-10-15T17:10:00Z","v":14721,"vw":139.048758},{"c":139.245,"h":139.29,"l":139.1,"n":390,"o":139.1,"t":"2026-10-15T17:15:00Z","v":10592,"vw":139.226279},{"c":139.322,"h":139.365,"l":139.21,"n":462,"o":139.29,"t":"2026-10-15T17:20:00Z","v":18513,"vw":139.298285},{"c":139.84,"h":139.84,"l":139.34,"n":518,"o":139.34,"t":"2026-10-15T17:25:00Z","v":23129,"vw":139.636358},{"c":140.13,"h":140.2,"l":139.81,"n":548,"o":139.8525,"t":"2026-10-15T17:30:00Z","v":21103,"vw":139.963704},{"c":139.775,"h":140.19,"l":139.775,"n":552,"o":140.18,"t":"2026-10-15T17:35:00Z","v":25162,"vw":140.007813},{"c":140,"h":140.015,"l":139.7,"n":663,"o":139.81,"t":"2026-10-15T17:40:00Z","v":24073,"vw":139.869086},{"c":139.72,"h":139.93,"l":139.7101,"n":433,"o":139.93,"t":"2026-10-15T17:45:00Z","v":14690,"vw":139.83195},{"c":139.88,"h":139.9899,"l":139.75,"n":579,"o":139.75,"t":"2026-10-15T17:50:00Z","v":24655,"vw":139.808473},{"c":140.09,"h":140.12,"l":139.94,"n":475,"o":139.94,"t":"2026-10-15T17:55:00Z","v":25352,"vw":139.994117},{"c":140.02,"h":140.14,"l":140,"n":720,"o":140.105,"t":"2026-10-15T18:00:00Z","v":49755,"vw":140.102075},{"c":139.8,"h":140.065,"l":139.75,"n":541,"o":140.03,"t":"2026-10-15T18:05:00Z","v":31481,"vw":139.862887},{"c":139.83,"h":139.85,"l":139.63,"n":499,"o":139.8,"t":"2026-10-15T18:10:00Z","v":18117,"vw":139.73383},{"c":139.95,"h":140.03,"l":139.84,"n":587,"o":139.84,"t":"2026-10-15T18:15:00Z","v":22495,"vw":139.941096},{"c":139.78,"h":140,"l":139.78,"n":513,"o":140,"t":"2026-10-15T18:20:00Z","v":20104,"vw":139.884542},{"c":139.745,"h":139.81,"l":139.69,"n":553,"o":139.78,"t":"2026-10-15T18:25:00Z","v":26737,"vw":139.734351},{"c":139.84,"h":139.94,"l":139.78,"n":522,"o":139.78,"t":"2026-10-15T18:30:00Z","v":16678,"vw":139.875812},{"c":139.75,"h":139.84,"l":139.73,"n":570,"o":139.84,"t":"2026-10-15T18:35:00Z","v":23087,"vw":139.767899},{"c":139.81,"h":139.845,"l":139.67,"n":614,"o":139.78,"t":"2026-10-15T18:40:00Z","v":21667,"vw":139.734158},{"c":139.9,"h":139.94,"l":139.82,"n":558,"o":139.825,"t":"2026-10-15T18:45:00Z","v":32763,"vw":139.890778},{"c":139.945,"h":139.95,"l":139.84,"n":655,"o":139.91,"t":"2026-10-15T18:50:00Z","v":21826,"vw":139.89751},{"c":139.93,"h":139.99,"l":139.87,"n":708,"o":139.94,"t":"2026-10-15T18:55:00Z","v":26654,"vw":139.942337},{"c":140.17,"h":140.2,"l":139.925,"n":770,"o":139.925,"t":"2026-10-15T19:00:00Z","v":31009,"vw":140.065436},{"c":140.2,"h":140.225,"l":140.115,"n":622,"o":140.155,"t":"2026-10-15T19:05:00Z","v":20254,"vw":140.169795},{"c":140.01,"h":140.18,"l":139.865,"n":732,"o":140.18,"t":"2026-10-15T19:10:00Z","v":30454,"vw":140.00299},{"c":139.62,"h":140.07,"l":139.55,"n":792,"o":140.03,"t":"2026-10-15T19:15:00Z","v":30904,"vw":139.816123},{"c":139.5,"h":139.675,"l":139.465,"n":740,"o":139.62,"t":"2026-10-15T19:20:00Z","v":26854,"vw":139.560991},{"c":139.49,"h":139.56,"l":139.42,"n":895,"o":139.42,"t":"2026-10-15T19:25:00Z","v":36802,"vw":139.504057},{"c":139.8,"h":139.83,"l":139.52,"n":1123,"o":139.52,"t":"2026-10-15T19:30:00Z","v":83678,"vw":139.724575},{"c":139.64,"h":139.91,"l":139.64,"n":984,"o":139.785,"t":"2026-10-15T19:35:00Z","v":38179,"vw":139.814648},{"c":139.63,"h":139.695,"l":139.5,"n":977,"o":139.65,"t":"2026-10-15T19:40:00Z","v":45065,"vw":139.604129},{"c":139.1021,"h":139.61,"l":138.97,"n":1137,"o":139.605,"t":"2026-10-15T19:45:00Z","v":53714,"vw":139.229946},{"c":139.485,"h":139.5,"l":139.08,"n":1659,"o":139.1,"t":"2026-10-15T19:50:00Z","v":92486,"vw":139.320123},{"c":139.53,"h":139.71,"l":139.325,"n":4402,"o":139.46,"t":"2026-10-15T19:55:00Z","v":229135,"vw":139.504392},{"c":139.55,"h":139.55,"l":139.55,"n":108,"o":139.55,"t":"2026-10-15T20:00:00Z","v":541619,"vw":139.55},{"c":139.55,"h":139.55,"l":139.55,"n":1,"o":139.55,"t":"2026-10-15T20:40:00Z","v":487,"vw":139.55},{"c":139.55,"h":139.55,"l":139.55,"n":12,"o":139.55,"t":"2026-10-15T23:45:00Z","v":208,"vw":139.55},{"c":140,"h":140.02,"l":140,"n":8,"o":140.02,"t":"2026-10-16T13:05:00Z","v":1709,"vw":140.004624},{"c":140.45,"h":140.47,"l":139.87,"n":314,"o":139.87,"t":"2026-10-16T13:30:00Z","v":109793,"vw":139.93847},{"c":142.2,"h":142.36,"l":140.59,"n":841,"o":140.59,"t":"2026-10-16T13:35:00Z","v":61913,"vw":141.705532},{"c":142.52,"h":142.76,"l":142.14,"n":491,"o":142.25,"t":"2026-10-16T13:40:00Z","v":32800,"vw":142.427834},{"c":142.4,"h":142.9,"l":142.275,"n":462,"o":142.52,"t":"2026-10-16T13:45:00Z","v":19874,"vw":142.51107},{"c":142.305,"h":142.82,"l":142.145,"n":495,"o":142.52,"t":"2026-10-16T13:50:00Z","v":17852,"vw":142.491878},{"c":142.64,"h":142.72,"l":142.36,"n":410,"o":142.36,"t":"2026-10-16T13:55:00Z","v":14240,"vw":142.534892},{"c":141.92,"h":142.7099,"l":141.92,"n":812,"o":142.65,"t":"2026-10-16T14:00:00Z","v":59466,"vw":142.322427},{"c":141.765,"h":142.24,"l":141.595,"n":898,"o":142.0075,"t":"2026-10-16T14:05:00Z","v":59854,"vw":141.973167},{"c":141.31,"h":141.86,"l":141.15,"n":449,"o":141.695,"t":"2026-10-16T14:10:00Z","v":23038,"vw":141.567609},{"c":141.08,"h":141.25,"l":140.75,"n":612,"o":141.25,"t":"2026-10-16T14:15:00Z","v":51987,"vw":140.990911},{"c":141.3016,"h":141.47,"l":141.01,"n":453,"o":141.04,"t":"2026-10-16T14:20:00Z","v":20742,"vw":141.259139},{"c":141.47,"h":141.65,"l":141.25,"n":498,"o":141.38,"t":"2026-10-16T14:25:00Z","v":17023,"vw":141.475446},{"c":141.305,"h":141.6451,"l":141.24,"n":358,"o":141.52,"t":"2026-10-16T14:30:00Z","v":15895,"vw":141.412242},{"c":140.9,"h":141.26,"l":140.8479,"n":381,"o":141.25,"t":"2026-10-16T14:35:00Z","v":11737,"vw":141.11652},{"c":140.79,"h":141,"l":140.72,"n":689,"o":140.84,"t":"2026-10-16T14:40:00Z","v":50330,"vw":140.857741},{"c":140.51,"h":140.83,"l":140.24,"n":469,"o":140.68,"t":"2026-10-16T14:45:00Z","v":26320,"vw":140.513987},{"c":140.67,"h":140.75,"l":140.48,"n":462,"o":140.52,"t":"2026-10-16T14:50:00Z","v":16395,"vw":140.57997},{"c":140.92,"h":141.01,"l":140.78,"n":360,"o":140.78,"t":"2026-10-16T14:55:00Z","v":10565,"vw":140.915274},{"c":141.12,"h":141.12,"l":140.84,"n":389,"o":140.96,"t":"2026-10-16T15:00:00Z","v":14676,"vw":140.965537},{"c":141.27,"h":141.325,"l":141.12,"n":419,"o":141.145,"t":"2026-10-16T15:05:00Z","v":14794,"vw":141.230575},{"c":141.37,"h":141.596,"l":141.14,"n":442,"o":141.31,"t":"2026-10-16T15:10:00Z","v":12854,"vw":141.429628},{"c":141.31,"h":141.49,"l":141.25,"n":314,"o":141.365,"t":"2026-10-16T15:15:00Z","v":8804,"vw":141.3195},{"c":141.11,"h":141.28,"l":141.04,"n":398,"o":141.28,"t":"2026-10-16T15:20:00Z","v":17612,"vw":141.152373},{"c":140.83,"h":141.065,"l":140.5912,"n":677,"o":141.05,"t":"2026-10-16T15:25:00Z","v":27588,"vw":140.831236},{"c":140.755,"h":141.0957,"l":140.73,"n":628,"o":140.825,"t":"2026-10-16T15:30:00Z","v":33904,"vw":140.878679},{"c":140.43,"h":140.905,"l":140.39,"n":457,"o":140.905,"t":"2026-10-16T15:35:00Z","v":14494,"vw":140.635151},{"c":139.47,"h":140.455,"l":139.36,"n":859,"o":140.425,"t":"2026-10-16T15:40:00Z","v":54320,"vw":139.89599},{"c":139.41,"h":139.68,"l":139.36,"n":795,"o":139.58,"t":"2026-10-16T15:45:00Z","v":70692,"vw":139.491156},{"c":139.465,"h":139.56,"l":139.335,"n":427,"o":139.39,"t":"2026-10-16T15:50:00Z","v":19761,"vw":139.420674},{"c":139.275,"h":139.5016,"l":139.19,"n":475,"o":139.42,"t":"2026-10-16T15:55:00Z","v":23314,"vw":139.369912},{"c":139.34,"h":139.36,"l":139.04,"n":523,"o":139.2775,"t":"2026-10-16T16:00:00Z","v":20405,"vw":139.220809},{"c":139.64,"h":139.65,"l":139.25,"n":605,"o":139.345,"t":"2026-10-16T16:05:00Z","v":33062,"vw":139.390261},{"c":139.855,"h":139.919,"l":139.505,"n":575,"o":139.6,"t":"2026-10-16T16:10:00Z","v":29655,"vw":139.723691},{"c":139.925,"h":139.96,"l":139.6,"n":526,"o":139.855,"t":"2026-10-16T16:15:00Z","v":26904,"vw":139.792388},{"c":139.785,"h":140.015,"l":139.715,"n":383,"o":139.96,"t":"2026-10-16T16:20:00Z","v":16042,"vw":139.859775},{"c":139.65,"h":139.85,"l":139.44,"n":590,"o":139.795,"t":"2026-10-16T16:25:00Z","v":24290,"vw":139.660098},{"c":139.71,"h":139.76,"l":139.46,"n":506,"o":139.57,"t":"2026-10-16T16:30:00Z","v":23592,"vw":139.622763},{"c":139.72,"h":139.72,"l":139.55,"n":445,"o":139.715,"t":"2026-10-16T16:35:00Z","v":22673,"vw":139.635111},{"c":139.51,"h":139.74,"l":139.48,"n":414,"o":139.74,"t":"2026-10-16T16:40:00Z","v":17587,"vw":139.560444},{"c":139.75,"h":139.75,"l":139.47,"n":556,"o":139.54,"t":"2026-10-16T16:45:00Z","v":31136,"vw":139.573431},{"c":139.745,"h":139.8,"l":139.63,"n":479,"o":139.78,"t":"2026-10-16T16:50:00Z","v":21753,"vw":139.718967},{"c":139.77,"h":139.79,"l":139.55,"n":661,"o":139.77,"t":"2026-10-16T16:55:00Z","v":58115,"vw":139.655811},{"c":139.27,"h":139.81,"l":139.15,"n":1035,"o":139.755,"t":"2026-10-16T17:00:00Z","v":101542,"vw":139.436045},{"c":139,"h":139.3499,"l":138.92,"n":543,"o":139.275,"t":"2026-10-16T17:05:00Z","v":20291,"vw":139.05485},{"c":139.195,"h":139.21,"l":138.99,"n":480,"o":139.03,"t":"2026-10-16T17:10:00Z","v":19912,"vw":139.095343},{"c":138.99,"h":139.32,"l":138.97,"n":561,"o":139.195,"t":"2026-10-16T17:15:00Z","v":28944,"vw":139.086008},{"c":139.19,"h":139.2,"l":138.94,"n":571,"o":138.99,"t":"2026-10-16T17:20:00Z","v":27814,"vw":139.03922},{"c":139.23,"h":139.31,"l":139.145,"n":418,"o":139.17,"t":"2026-10-16T17:25:00Z","v":13673,"vw":139.221245},{"c":139.4,"h":139.47,"l":139.095,"n":489,"o":139.28,"t":"2026-10-16T17:30:00Z","v":21447,"vw":139.255849},{"c":139.33,"h":139.461,"l":139.31,"n":587,"o":139.39,"t":"2026-10-16T17:35:00Z","v":28679,"vw":139.404069},{"c":139.63,"h":139.795,"l":139.27,"n":661,"o":139.31,"t":"2026-10-16T17:40:00Z","v":29330,"vw":139.560629},{"c":139.53,"h":139.615,"l":139.35,"n":416,"o":139.615,"t":"2026-10-16T17:45:00Z","v":15534,"vw":139.500937},{"c":139.35,"h":139.5,"l":139.26,"n":438,"o":139.5,"t":"2026-10-16T17:50:00Z","v":19369,"vw":139.380405},{"c":139.375,"h":139.47,"l":139.26,"n":528,"o":139.35,"t":"2026-10-16T17:55:00Z","v":22938,"vw":139.370607},{"c":138.9,"h":139.31,"l":138.795,"n":860,"o":139.31,"t":"2026-10-16T18:00:00Z","v":63263,"vw":138.990172},{"c":138.8475,"h":138.93,"l":138.645,"n":561,"o":138.83,"t":"2026-10-16T18:05:00Z","v":22997,"vw":138.784286},{"c":138.81,"h":138.895,"l":138.7,"n":532,"o":138.89,"t":"2026-10-16T18:10:00Z","v":18976,"vw":138.792782},{"c":138.69,"h":138.87,"l":138.46,"n":926,"o":138.78,"t":"2026-10-16T18:15:00Z","v":62064,"vw":138.61941},{"c":138.74,"h":138.8,"l":138.44,"n":641,"o":138.67,"t":"2026-10-16T18:20:00Z","v":26144,"vw":138.631232},{"c":138.74,"h":138.78,"l":138.58,"n":598,"o":138.735,"t":"2026-10-16T18:25:00Z","v":22967,"vw":138.662605},{"c":138.63,"h":138.85,"l":138.62,"n":729,"o":138.765,"t":"2026-10-16T18:30:00Z","v":35944,"vw":138.731902},{"c":138.95,"h":139,"l":138.62,"n":694,"o":138.67,"t":"2026-10-16T18:35:00Z","v":30329,"vw":138.788693},{"c":139.17,"h":139.23,"l":138.91,"n":708,"o":138.955,"t":"2026-10-16T18:40:00Z","v":31342,"vw":139.049164},{"c":139.11,"h":139.26,"l":139.11,"n":682,"o":139.155,"t":"2026-10-16T18:45:00Z","v":26970,"vw":139.188657},{"c":139.04,"h":139.18,"l":138.95,"n":492,"o":139.12,"t":"2026-10-16T18:50:00Z","v":19146,"vw":139.080368},{"c":138.945,"h":139,"l":138.72,"n":695,"o":138.95,"t":"2026-10-16T18:55:00Z","v":28162,"vw":138.885339},{"c":138.69,"h":139.13,"l":138.67,"n":743,"o":138.98,"t":"2026-10-16T19:00:00Z","v":33261,"vw":138.9262},{"c":138.72,"h":138.94,"l":138.72,"n":592,"o":138.74,"t":"2026-10-16T19:05:00Z","v":28211,"vw":138.82794},{"c":138.99,"h":139.025,"l":138.78,"n":694,"o":138.78,"t":"2026-10-16T19:10:00Z","v":27574,"vw":138.913982},{"c":138.84,"h":139.1775,"l":138.741,"n":631,"o":139.0099,"t":"2026-10-16T19:15:00Z","v":25167,"vw":138.929384},{"c":138.87,"h":138.95,"l":138.745,"n":546,"o":138.82,"t":"2026-10-16T19:20:00Z","v":20206,"vw":138.84592},{"c":138.655,"h":138.865,"l":138.52,"n":742,"o":138.865,"t":"2026-10-16T19:25:00Z","v":31635,"vw":138.665806},{"c":138.691,"h":138.8,"l":138.51,"n":891,"o":138.63,"t":"2026-10-16T19:30:00Z","v":40245,"vw":138.633186},{"c":138.715,"h":138.81,"l":138.635,"n":712,"o":138.705,"t":"2026-10-16T19:35:00Z","v":34089,"vw":138.70034},{"c":138.8409,"h":138.86,"l":138.651,"n":828,"o":138.76,"t":"2026-10-16T19:40:00Z","v":36355,"vw":138.752022},{"c":138.825,"h":138.935,"l":138.65,"n":818,"o":138.855,"t":"2026-10-16T19:45:00Z","v":34642,"vw":138.838501},{"c":138.72,"h":138.965,"l":138.72,"n":1393,"o":138.8,"t":"2026-10-16T19:50:00Z","v":66609,"vw":138.87223},{"c":139.32,"h":139.4,"l":138.66,"n":3937,"o":138.67,"t":"2026-10-16T19:55:00Z","v":208630,"vw":139.144512},{"c":139.39,"h":139.39,"l":139.39,"n":83,"o":139.39,"t":"2026-10-16T20:00:00Z","v":720247,"vw":139.39},{"c":139.25,"h":139.25,"l":139.25,"n":1,"o":139.25,"t":"2026-10-16T20:05:00Z","v":100,"vw":139.25},{"c":139,"h":139,"l":139,"n":14,"o":139,"t":"2026-10-16T21:50:00Z","v":717,"vw":139},{"c":141.21,"h":141.21,"l":141.21,"n":1,"o":141.21,"t":"2026-10-16T22:10:00Z","v":117,"vw":141.21},{"c":138.54,"h":138.56,"l":138.54,"n":3,"o":138.56,"t":"2026-10-16T23:15:00Z","v":450,"vw":138.55069}],"history":[{"c":189.4,"h":192.19,"l":188,"n":34224,"o":189,"t":"2024-10-15T04:00:00Z","v":2360711,"vw":190.359935},{"c":192.43,"h":192.55,"l":190.52,"n":26503,"o":190.91,"t":"2024-10-16T04:00:00Z","v":1447091,"vw":192.040955},{"c":190.95,"h":192.62,"l":189.2614,"n":30907,"o":192,"t":"2024-10-17T04:00:00Z","v":2094200,"vw":190.956121},{"c":194.56,"h":195.5,"l":191.0059,"n":36086,"o":191.99,"t":"2024-10-18T04:00:00Z","v":2234817,"vw":193.864804},{"c":186.27,"h":193.37,"l":185.95,"n":36677,"o":193.2,"t":"2024-10-21T04:00:00Z","v":1853300,"vw":187.888846},{"c":180.39,"h":183.3344,"l":179.6,"n":52238,"o":182.8,"t":"2024-10-22T04:00:00Z","v":3246336,"vw":180.543571},{"c":180.29,"h":181.32,"l":178.73,"n":38184,"o":179.53,"t":"2024-10-23T04:00:00Z","v":2308357,"vw":180.078416},{"c":182.7,"h":184.33,"l":182.095,"n":28304,"o":182.49,"t":"2024-10-24T04:00:00Z","v":1627213,"vw":182.968996},{"c":179.24,"h":183.19,"l":179.02,"n":32424,"o":183.06,"t":"2024-10-25T04:00:00Z","v":1962962,"vw":180.421367},{"c":180.38,"h":182.73,"l":178.59,"n":38286,"o":181.31,"t":"2024-10-28T04:00:00Z","v":2432529,"vw":180.022831},{"c":167.32,"h":167.73,"l":152.99,"n":140633,"o":153.19,"t":"2024-10-29T04:00:00Z","v":10496531,"vw":162.13198},{"c":169.29,"h":171.77,"l":166.28,"n":69610,"o":166.3,"t":"2024-10-30T04:00:00Z","v":4408830,"vw":169.949381},{"c":169,"h":170.4095,"l":167.32,"n":45818,"o":167.94,"t":"2024-10-31T04:00:00Z","v":3088550,"vw":168.789821},{"c":167.64,"h":174.39,"l":166.62,"n":54789,"o":171.43,"t":"2024-11-01T04:00:00Z","v":4348419,"vw":169.026356},{"c":170.74,"h":175.6,"l":169.065,"n":51027,"o":169.31,"t":"2024-11-04T05:00:00Z","v":3411614,"vw":172.335002},{"c":173.27,"h":173.48,"l":167.52,"n":43026,"o":168.25,"t":"2024-11-05T05:00:00Z","v":3225725,"vw":172.269443},{"c":166.71,"h":167.09,"l":159.76,"n":95655,"o":163.52,"t":"2024-11-06T05:00:00Z","v":6636062,"vw":164.184255},{"c":168.11,"h":169.3,"l":166.0601,"n":40097,"o":166.25,"t":"2024-11-07T05:00:00Z","v":2380648,"vw":167.804384},{"c":168.79,"h":169.45,"l":167.12,"n":37890,"o":168.02,"t":"2024-11-08T05:00:00Z","v":2652161,"vw":168.74267},{"c":167.46,"h":170.5,"l":166.67,"n":30871,"o":169.5,"t":"2024-11-11T05:00:00Z","v":1767577,"vw":167.84313},{"c":161.83,"h":165.945,"l":161.71,"n":51741,"o":165.27,"t":"2024-11-12T05:00:00Z","v":3036078,"vw":162.555025},{"c":161.13,"h":165.41,"l":160.92,"n":39485,"o":164.61,"t":"2024-11-13T05:00:00Z","v":2924438,"vw":161.683525},{"c":163.74,"h":165.69,"l":160.82,"n":40627,"o":161.13,"t":"2024-11-14T05:00:00Z","v":2303663,"vw":163.914441},{"c":161.61,"h":163.38,"l":161,"n":42936,"o":161.75,"t":"2024-11-15T05:00:00Z","v":2507253,"vw":161.97433},{"c":161.45,"h":163.02,"l":160.09,"n":31616,"o":160.12,"t":"2024-11-18T05:00:00Z","v":1958484,"vw":161.651408},{"c":162.3,"h":162.45,"l":158.63,"n":37135,"o":161.3,"t":"2024-11-19T05:00:00Z","v":2262729,"vw":161.468712},{"c":163.12,"h":163.49,"l":161.66,"n":30738,"o":162.33,"t":"2024-11-20T05:00:00Z","v":1528145,"vw":162.873688},{"c":161.86,"h":164.33,"l":161.76,"n":38553,"o":163.77,"t":"2024-11-21T05:00:00Z","v":2255094,"vw":162.81143},{"c":163.53,"h":164.015,"l":161.5,"n":38152,"o":162.6,"t":"2024-11-22T05:00:00Z","v":2667617,"vw":163.42329},{"c":172.94,"h":175.92,"l":167.2,"n":61481,"o":167.2,"t":"2024-11-25T05:00:00Z","v":4728584,"vw":173.234479},{"c":168.71,"h":171.4,"l":167.28,"n":37951,"o":171,"t":"2024-11-26T05:00:00Z","v":1826390,"vw":168.552779},{"c":169.43,"h":171.7444,"l":169.07,"n":26550,"o":170.85,"t":"2024-11-27T05:00:00Z","v":1865395,"vw":169.695574},{"c":168.78,"h":171.97,"l":168.45,"n":17667,"o":171.15,"t":"2024-11-29T05:00:00Z","v":1148800,"vw":169.3908},{"c":167.4,"h":169.285,"l":165.915,"n":32275,"o":168.14,"t":"2024-12-02T05:00:00Z","v":1661888,"vw":167.525118},{"c":166.93,"h":169.37,"l":166.09,"n":28106,"o":168.65,"t":"2024-12-03T05:00:00Z","v":1888459,"vw":166.999391},{"c":161.35,"h":164.75,"l":160.82,"n":44491,"o":164.01,"t":"2024-12-04T05:00:00Z","v":2267652,"vw":161.867949},{"c":159.68,"h":162.06,"l":159.471,"n":40631,"o":161.91,"t":"2024-12-05T05:00:00Z","v":2145993,"vw":160.189273},{"c":158.51,"h":163.13,"l":157.8301,"n":39278,"o":161.94,"t":"2024-12-06T05:00:00Z","v":2265463,"vw":158.765301},{"c":160.96,"h":160.98,"l":157.72,"n":42494,"o":159.94,"t":"2024-12-09T05:00:00Z","v":2950611,"vw":160.174621},{"c":157,"h":158.605,"l":155.64,"n":43898,"o":156.13,"t":"2024-12-10T05:00:00Z","v":2689845,"vw":157.154771},{"c":153.68,"h":157.33,"l":153.43,"n":55788,"o":156.69,"t":"2024-12-11T05:00:00Z","v":3565393,"vw":154.35755},{"c":151.21,"h":153,"l":150.8265,"n":42281,"o":151.78,"t":"2024-12-12T05:00:00Z","v":2416512,"vw":151.657553},{"c":149.87,"h":150.4,"l":147.7801,"n":59111,"o":148.87,"t":"2024-12-13T05:00:00Z","v":4895541,"vw":149.216129},{"c":147.61,"h":152.15,"l":147.2,"n":51907,"o":150.51,"t":"2024-12-16T05:00:00Z","v":4144417,"vw":148.45098},{"c":146.71,"h":149.37,"l":146.3107,"n":47262,"o":147.88,"t":"2024-12-17T05:00:00Z","v":3904703,"vw":147.41982},{"c":141.77,"h":148.1,"l":141.63,"n":53754,"o":147.14,"t":"2024-12-18T05:00:00Z","v":3926948,"vw":144.162933},{"c":137.24,"h":140.73,"l":135.0033,"n":69603,"o":135.4,"t":"2024-12-19T05:00:00Z","v":5216735,"vw":137.667571},{"c":139.61,"h":140.77,"l":137.3,"n":55557,"o":137.93,"t":"2024-12-20T05:00:00Z","v":7848295,"vw":139.379383},{"c":140.09,"h":140.19,"l":137.82,"n":34472,"o":139.26,"t":"2024-12-23T05:00:00Z","v":2410143,"vw":139.583972},{"c":141.05,"h":141.26,"l":139.1,"n":18691,"o":139.29,"t":"2024-12-24T05:00:00Z","v":1162235,"vw":140.628894},{"c":141.47,"h":142.345,"l":139.8901,"n":27862,"o":140,"t":"2024-12-26T05:00:00Z","v":1677726,"vw":141.604478},{"c":140.28,"h":142.09,"l":139.69,"n":30730,"o":140.58,"t":"2024-12-27T05:00:00Z","v":1624594,"vw":140.434659},{"c":139.56,"h":140.48,"l":137.82,"n":36394,"o":139.62,"t":"2024-12-30T05:00:00Z","v":2290560,"vw":139.513373},{"c":139.82,"h":141.2588,"l":139.36,"n":30990,"o":140.56,"t":"2024-12-31T05:00:00Z","v":1866115,"vw":139.995392},{"c":137.64,"h":141.72,"l":137.07,"n":35642,"o":141.36,"t":"2025-01-02T05:00:00Z","v":2290139,"vw":138.506884},{"c":139.89,"h":140.42,"l":138.22,"n":35870,"o":139.17,"t":"2025-01-03T05:00:00Z","v":2208193,"vw":139.800591},{"c":139.36,"h":142.11,"l":139.15,"n":35260,"o":140.78,"t":"2025-01-06T05:00:00Z","v":3472175,"vw":139.961041},{"c":137.84,"h":141.19,"l":137.42,"n":44300,"o":139.19,"t":"2025-01-07T05:00:00Z","v":2923005,"vw":138.651275},{"c":139.9,"h":140.465,"l":136.39,"n":45311,"o":136.92,"t":"2025-01-08T05:00:00Z","v":3067796,"vw":139.398346},{"c":136.52,"h":139.79,"l":136.28,"n":52128,"o":139,"t":"2025-01-10T05:00:00Z","v":3523432,"vw":137.609885},{"c":138.4,"h":138.45,"l":136.23,"n":54054,"o":136.84,"t":"2025-01-13T05:00:00Z","v":3526161,"vw":137.83418},{"c":143.16,"h":143.55,"l":141.31,"n":53655,"o":142.5,"t":"2025-01-14T05:00:00Z","v":3405421,"vw":142.411159},{"c":145.41,"h":149.95,"l":145.12,"n":51525,"o":149,"t":"2025-01-15T05:00:00Z","v":4397826,"vw":146.063178},{"c":146.6,"h":146.67,"l":143.29,"n":50034,"o":145.41,"t":"2025-01-16T05:00:00Z","v":3468031,"vw":145.687448},{"c":147.65,"h":149.265,"l":146.94,"n":56567,"o":148.8,"t":"2025-01-17T05:00:00Z","v":3861325,"vw":147.761726},{"c":143.7,"h":154.2175,"l":143.5,"n":86695,"o":151.9,"t":"2025-01-21T05:00:00Z","v":6012024,"vw":147.351412},{"c":146.93,"h":147.19,"l":143.525,"n":54849,"o":143.55,"t":"2025-01-22T05:00:00Z","v":3826320,"vw":145.956872},{"c":145.24,"h":146.48,"l":144.06,"n":38419,"o":146.23,"t":"2025-01-23T05:00:00Z","v":2895737,"vw":145.35132},{"c":142.92,"h":145.3,"l":142.7,"n":44452,"o":145.07,"t":"2025-01-24T05:00:00Z","v":3234775,"vw":143.645558},{"c":147.26,"h":148.54,"l":142.29,"n":58048,"o":142.3,"t":"2025-01-27T05:00:00Z","v":4275410,"vw":146.895668},{"c":143.95,"h":147.085,"l":143.85,"n":40116,"o":146.92,"t":"2025-01-28T05:00:00Z","v":3016894,"vw":144.681212},{"c":141.93,"h":144.49,"l":140.945,"n":52635,"o":143.95,"t":"2025-01-29T05:00:00Z","v":3283889,"vw":142.254538},{"c":145.93,"h":147.39,"l":142.1,"n":46580,"o":143.1,"t":"2025-01-30T05:00:00Z","v":3567156,"vw":145.405962},{"c":141.9,"h":145.99,"l":141.73,"n":45706,"o":144.42,"t":"2025-01-31T05:00:00Z","v":3216504,"vw":143.145426},{"c":137.46,"h":139.98,"l":136.54,"n":55504,"o":139.86,"t":"2025-02-03T05:00:00Z","v":3338244,"vw":138.040695},{"c":139.76,"h":140.56,"l":136.81,"n":44164,"o":137.51,"t":"2025-02-04T05:00:00Z","v":2822208,"vw":139.709071},{"c":138.92,"h":142.67,"l":138.3493,"n":49311,"o":141.84,"t":"2025-02-05T05:00:00Z","v":3370182,"vw":139.317321},{"c":136.17,"h":140.015,"l":135.82,"n":63845,"o":138.92,"t":"2025-02-06T05:00:00Z","v":5360524,"vw":137.160448},{"c":129,"h":135.02,"l":127.47,"n":93152,"o":134.92,"t":"2025-02-07T05:00:00Z","v":6897468,"vw":129.51782},{"c":130.21,"h":131.4,"l":129.63,"n":51309,"o":129.99,"t":"2025-02-10T05:00:00Z","v":4596247,"vw":130.392791},{"c":130.6,"h":131.75,"l":129.8524,"n":43496,"o":129.95,"t":"2025-02-11T05:00:00Z","v":3855169,"vw":130.613279},{"c":127.75,"h":128.42,"l":125.84,"n":63286,"o":127.05,"t":"2025-02-12T05:00:00Z","v":4368368,"vw":127.296484},{"c":129.34,"h":129.9266,"l":126.375,"n":53080,"o":129.21,"t":"2025-02-13T05:00:00Z","v":3535357,"vw":128.691382},{"c":130.57,"h":133.15,"l":130.25,"n":39786,"o":130.35,"t":"2025-02-14T05:00:00Z","v":2477826,"vw":131.282862},{"c":129.81,"h":131,"l":128.165,"n":37672,"o":129.79,"t":"2025-02-18T05:00:00Z","v":2287421,"vw":129.568325},{"c":126.83,"h":127.94,"l":124.23,"n":60482,"o":125.42,"t":"2025-02-19T05:00:00Z","v":3877183,"vw":126.242185},{"c":128.68,"h":129.32,"l":126.02,"n":54649,"o":126.76,"t":"2025-02-20T05:00:00Z","v":3269937,"vw":128.172456},{"c":125.98,"h":129.765,"l":124.96,"n":47291,"o":129.14,"t":"2025-02-21T05:00:00Z","v":2777143,"vw":126.422057},{"c":126.42,"h":127.78,"l":124.41,"n":55571,"o":126.08,"t":"2025-02-24T05:00:00Z","v":3707979,"vw":126.425919},{"c":132.11,"h":132.49,"l":127.02,"n":71097,"o":127.67,"t":"2025-02-25T05:00:00Z","v":4873552,"vw":131.151853},{"c":128.54,"h":131.28,"l":127.745,"n":62469,"o":130.67,"t":"2025-02-26T05:00:00Z","v":4026291,"vw":128.674129},{"c":126.44,"h":129.36,"l":126.35,"n":50349,"o":127.78,"t":"2025-02-27T05:00:00Z","v":2969765,"vw":127.322595},{"c":126.81,"h":127.23,"l":125.11,"n":63218,"o":126.11,"t":"2025-02-28T05:00:00Z","v":5729687,"vw":126.429689},{"c":125.68,"h":127.8,"l":124.81,"n":64120,"o":127,"t":"2025-03-03T05:00:00Z","v":3879900,"vw":126.120646},{"c":125.92,"h":127.36,"l":124.59,"n":87327,"o":124.7,"t":"2025-03-04T05:00:00Z","v":6003789,"vw":126.334883},{"c":129.37,"h":129.49,"l":126.4,"n":49114,"o":126.5,"t":"2025-03-05T05:00:00Z","v":3152732,"vw":128.418682},{"c":133.96,"h":135.045,"l":129.3,"n":71448,"o":131.22,"t":"2025-03-06T05:00:00Z","v":5837707,"vw":133.091687},{"c":133.42,"h":135.09,"l":131.63,"n":61364,"o":133.97,"t":"2025-03-07T05:00:00Z","v":4496740,"vw":133.312559},{"c":133.95,"h":138.13,"l":132.6828,"n":67320,"o":133.72,"t":"2025-03-10T04:00:00Z","v":4684761,"vw":134.766277},{"c":132.53,"h":134.84,"l":131.55,"n":64285,"o":133.5,"t":"2025-03-11T04:00:00Z","v":4203272,"vw":132.796129},{"c":128.67,"h":132.76,"l":128.45,"n":52835,"o":132.52,"t":"2025-03-12T04:00:00Z","v":2958196,"vw":129.43428},{"c":125.29,"h":129.205,"l":124.86,"n":59979,"o":128.86,"t":"2025-03-13T04:00:00Z","v":3397652,"vw":125.993115},{"c":126.78,"h":127.34,"l":125.21,"n":44182,"o":126.5,"t":"2025-03-14T04:00:00Z","v":2668961,"vw":126.420992},{"c":127.06,"h":127.7,"l":126.28,"n":40755,"o":127.04,"t":"2025-03-17T04:00:00Z","v":2334636,"vw":127.053937},{"c":127.85,"h":128.86,"l":126.9,"n":31439,"o":127.38,"t":"2025-03-18T04:00:00Z","v":1733234,"vw":127.859409},{"c":130.38,"h":131.18,"l":127.61,"n":46632,"o":127.7,"t":"2025-03-19T04:00:00Z","v":3163000,"vw":129.563604},{"c":131.13,"h":133.97,"l":129.78,"n":69033,"o":130.2,"t":"2025-03-20T04:00:00Z","v":4261632,"vw":132.036744},{"c":128.84,"h":129.44,"l":125.95,"n":61620,"o":127.34,"t":"2025-03-21T04:00:00Z","v":7754208,"vw":128.529503},{"c":130.35,"h":130.823,"l":128.34,"n":38127,"o":129,"t":"2025-03-24T04:00:00Z","v":2650168,"vw":130.02911},{"c":129.51,"h":132.53,"l":126.81,"n":47190,"o":129.24,"t":"2025-03-25T04:00:00Z","v":3659097,"vw":130.014426},{"c":129.38,"h":131.45,"l":128.29,"n":32030,"o":129.34,"t":"2025-03-26T04:00:00Z","v":2664364,"vw":129.707312},{"c":130.08,"h":131.31,"l":129,"n":30985,"o":129.24,"t":"2025-03-27T04:00:00Z","v":1772546,"vw":130.153703},{"c":125.99,"h":131.15,"l":125.42,"n":37215,"o":131.15,"t":"2025-03-28T04:00:00Z","v":2048545,"vw":126.546173},{"c":127.13,"h":127.9,"l":124.38,"n":35768,"o":126.28,"t":"2025-03-31T04:00:00Z","v":2316427,"vw":126.831468},{"c":127.41,"h":128.2725,"l":125.55,"n":35524,"o":128.12,"t":"2025-04-01T04:00:00Z","v":2112811,"vw":127.193663},{"c":127.97,"h":128.12,"l":124.69,"n":45672,"o":125.25,"t":"2025-04-02T04:00:00Z","v":3125293,"vw":127.101408},{"c":122.31,"h":125.56,"l":121.1,"n":73213,"o":124.92,"t":"2025-04-03T04:00:00Z","v":4161386,"vw":122.873778},{"c":127.87,"h":131.91,"l":118.0046,"n":130012,"o":120.59,"t":"2025-04-04T04:00:00Z","v":9117894,"vw":127.780011},{"c":120.81,"h":129.02,"l":120.19,"n":93381,"o":125.45,"t":"2025-04-07T04:00:00Z","v":5985937,"vw":122.747405},{"c":115.1,"h":123.57,"l":113.78,"n":81572,"o":123.57,"t":"2025-04-08T04:00:00Z","v":5445793,"vw":117.705708},{"c":121.16,"h":123.8,"l":110.44,"n":82342,"o":113.57,"t":"2025-04-09T04:00:00Z","v":5912239,"vw":118.336061},{"c":117.87,"h":119.95,"l":114.62,"n":62640,"o":119.3,"t":"2025-04-10T04:00:00Z","v":3738045,"vw":117.790715},{"c":119.78,"h":120,"l":114.5,"n":52477,"o":117.14,"t":"2025-04-11T04:00:00Z","v":3642555,"vw":118.070479},{"c":121.02,"h":122.96,"l":119.02,"n":50649,"o":121.98,"t":"2025-04-14T04:00:00Z","v":3605192,"vw":120.816068},{"c":119.81,"h":122.37,"l":118.86,"n":51639,"o":120.53,"t":"2025-04-15T04:00:00Z","v":3102188,"vw":120.131353},{"c":117.54,"h":120.52,"l":116.66,"n":72336,"o":119.25,"t":"2025-04-16T04:00:00Z","v":4250287,"vw":118.015366},{"c":121.25,"h":123,"l":117.54,"n":86076,"o":121.42,"t":"2025-04-17T04:00:00Z","v":6395712,"vw":120.960769},{"c":120.76,"h":121.15,"l":117.75,"n":63990,"o":120.36,"t":"2025-04-21T04:00:00Z","v":4313709,"vw":119.892781},{"c":124.96,"h":125.285,"l":121.04,"n":62593,"o":121.68,"t":"2025-04-22T04:00:00Z","v":4427812,"vw":124.32935},{"c":124.79,"h":129.08,"l":124.475,"n":59538,"o":127.02,"t":"2025-04-23T04:00:00Z","v":5367512,"vw":126.460297},{"c":126.04,"h":126.49,"l":123.81,"n":46579,"o":126.03,"t":"2025-04-24T04:00:00Z","v":3310584,"vw":125.888361},{"c":124.56,"h":125.78,"l":123.48,"n":40082,"o":125.52,"t":"2025-04-25T04:00:00Z","v":3588156,"vw":124.50111},{"c":125.17,"h":125.92,"l":123.85,"n":35203,"o":124.58,"t":"2025-04-28T04:00:00Z","v":1934392,"vw":124.936878},{"c":124.75,"h":125.3,"l":123.57,"n":38701,"o":124.23,"t":"2025-04-29T04:00:00Z","v":2206607,"vw":124.533361},{"c":126.34,"h":126.615,"l":122.285,"n":45662,"o":123.61,"t":"2025-04-30T04:00:00Z","v":2748765,"vw":125.51152},{"c":125.55,"h":127.81,"l":124.97,"n":48626,"o":126.45,"t":"2025-05-01T04:00:00Z","v":2549792,"vw":126.29598},{"c":127.31,"h":128.07,"l":125.97,"n":42411,"o":126.04,"t":"2025-05-02T04:00:00Z","v":2469177,"vw":127.093891},{"c":125.67,"h":127.42,"l":125.33,"n":43000,"o":126.39,"t":"2025-05-05T04:00:00Z","v":2512579,"vw":126.315783},{"c":121.88,"h":125.37,"l":121.75,"n":49138,"o":124.47,"t":"2025-05-06T04:00:00Z","v":2947949,"vw":122.667243},{"c":122.77,"h":123.62,"l":122.09,"n":49476,"o":122.98,"t":"2025-05-07T04:00:00Z","v":3123963,"vw":122.914123},{"c":123.84,"h":125.32,"l":123.24,"n":54085,"o":123.8,"t":"2025-05-08T04:00:00Z","v":3471611,"vw":124.122453},{"c":122.03,"h":124.255,"l":121.71,"n":62155,"o":123.91,"t":"2025-05-09T04:00:00Z","v":3956141,"vw":122.526684},{"c":126.14,"h":128.36,"l":124.195,"n":58394,"o":126.35,"t":"2025-05-12T04:00:00Z","v":3379642,"vw":125.703706},{"c":126.36,"h":128.05,"l":126.09,"n":55582,"o":127.77,"t":"2025-05-13T04:00:00Z","v":2971880,"vw":126.875339},{"c":122.07,"h":126.09,"l":121.63,"n":62899,"o":125.9,"t":"2025-05-14T04:00:00Z","v":4039425,"vw":123.02926},{"c":123.39,"h":123.4,"l":120.09,"n":51156,"o":122.42,"t":"2025-05-15T04:00:00Z","v":3128512,"vw":122.311763},{"c":125.75,"h":125.78,"l":122.87,"n":41979,"o":123.38,"t":"2025-05-16T04:00:00Z","v":2415581,"vw":124.832902},{"c":124.93,"h":125.195,"l":122.87,"n":40211,"o":123.08,"t":"2025-05-19T04:00:00Z","v":2069177,"vw":124.582979},{"c":122.68,"h":125.43,"l":122.31,"n":36513,"o":124.49,"t":"2025-05-20T04:00:00Z","v":1973676,"vw":123.32098},{"c":119.58,"h":122.51,"l":119.17,"n":64650,"o":121.6,"t":"2025-05-21T04:00:00Z","v":3698659,"vw":120.375483},{"c":118.9,"h":119.38,"l":117.47,"n":51464,"o":118.73,"t":"2025-05-22T04:00:00Z","v":3228767,"vw":118.598228},{"c":118.65,"h":119.3,"l":117.07,"n":38556,"o":117.97,"t":"2025-05-23T04:00:00Z","v":2448447,"vw":118.582964},{"c":121.48,"h":121.48,"l":119.12,"n":40715,"o":119.95,"t":"2025-05-27T04:00:00Z","v":2683539,"vw":120.938924},{"c":117.39,"h":121.17,"l":117.31,"n":51470,"o":120.75,"t":"2025-05-28T04:00:00Z","v":3510094,"vw":118.00758},{"c":118.27,"h":118.98,"l":117.11,"n":49490,"o":118.63,"t":"2025-05-29T04:00:00Z","v":3723265,"vw":118.028152},{"c":118.06,"h":118.48,"l":117,"n":50568,"o":117.82,"t":"2025-05-30T04:00:00Z","v":4305224,"vw":117.935694},{"c":116.89,"h":117.125,"l":114.17,"n":53505,"o":116.99,"t":"2025-06-02T04:00:00Z","v":3780562,"vw":116.25949},{"c":118.35,"h":118.6487,"l":115.79,"n":57216,"o":116.78,"t":"2025-06-03T04:00:00Z","v":3588973,"vw":117.780229},{"c":123.53,"h":124.12,"l":118.65,"n":60105,"o":118.93,"t":"2025-06-04T04:00:00Z","v":3722055,"vw":122.517732},{"c":122.74,"h":123.71,"l":121.41,"n":43573,"o":122.97,"t":"2025-06-05T04:00:00Z","v":2283627,"vw":122.701855},{"c":120.74,"h":123.435,"l":120.58,"n":42751,"o":122.86,"t":"2025-06-06T04:00:00Z","v":2338227,"vw":121.26234},{"c":122.65,"h":123.23,"l":120.17,"n":42919,"o":122.21,"t":"2025-06-09T04:00:00Z","v":2224895,"vw":122.180108},{"c":126.94,"h":127.08,"l":123.14,"n":61190,"o":124.48,"t":"2025-06-10T04:00:00Z","v":3508003,"vw":126.205012},{"c":124.81,"h":130.27,"l":124.605,"n":62317,"o":128.76,"t":"2025-06-11T04:00:00Z","v":4179194,"vw":126.170951},{"c":126.24,"h":126.9,"l":123.1,"n":46789,"o":124.28,"t":"2025-06-12T04:00:00Z","v":2318102,"vw":125.847391},{"c":123.08,"h":126.41,"l":122.15,"n":56870,"o":124.81,"t":"2025-06-13T04:00:00Z","v":3219926,"vw":123.788876},{"c":123.65,"h":124.63,"l":122.69,"n":44024,"o":124.41,"t":"2025-06-16T04:00:00Z","v":2202574,"vw":123.625667},{"c":119.92,"h":126.33,"l":119.535,"n":65941,"o":123.32,"t":"2025-06-17T04:00:00Z","v":3848193,"vw":121.435302},{"c":121.28,"h":123.47,"l":119.635,"n":65273,"o":120.47,"t":"2025-06-18T04:00:00Z","v":3266114,"vw":121.852958},{"c":124.2,"h":124.5,"l":121.375,"n":46777,"o":121.74,"t":"2025-06-20T04:00:00Z","v":5351469,"vw":123.77142},{"c":128.66,"h":128.91,"l":122.83,"n":64910,"o":123.11,"t":"2025-06-23T04:00:00Z","v":4075493,"vw":126.962784},{"c":129.63,"h":130.67,"l":126.44,"n":66293,"o":127.8,"t":"2025-06-24T04:00:00Z","v":4484021,"vw":129.193443},{"c":127.29,"h":129.315,"l":126.755,"n":42898,"o":128.3,"t":"2025-06-25T04:00:00Z","v":2551381,"vw":127.484634},{"c":127.15,"h":127.715,"l":125.04,"n":50388,"o":127.48,"t":"2025-06-26T04:00:00Z","v":3016740,"vw":126.849617},{"c":128.69,"h":130.01,"l":127.34,"n":46564,"o":127.53,"t":"2025-06-27T04:00:00Z","v":4089801,"vw":128.693085},{"c":128.92,"h":129.46,"l":127.7906,"n":40769,"o":128.94,"t":"2025-06-30T04:00:00Z","v":2414975,"vw":128.858081},{"c":133.9,"h":136.4299,"l":128.0001,"n":86230,"o":128.53,"t":"2025-07-01T04:00:00Z","v":5367561,"vw":133.942798},{"c":135.61,"h":136.48,"l":133.43,"n":68447,"o":134.42,"t":"2025-07-02T04:00:00Z","v":4363717,"vw":135.255942},{"c":131.9,"h":136.38,"l":131.65,"n":52724,"o":136,"t":"2025-07-03T04:00:00Z","v":3428218,"vw":132.67763},{"c":130.97,"h":132.905,"l":129.53,"n":52453,"o":131.68,"t":"2025-07-07T04:00:00Z","v":3086805,"vw":130.780624},{"c":131.37,"h":132.72,"l":130,"n":49964,"o":130.43,"t":"2025-07-08T04:00:00Z","v":2878388,"vw":131.432468},{"c":138.41,"h":139.06,"l":132.35,"n":81522,"o":132.42,"t":"2025-07-09T04:00:00Z","v":5721691,"vw":136.756173},{"c":139.62,"h":141.82,"l":137.47,"n":106978,"o":138.04,"t":"2025-07-10T04:00:00Z","v":7574036,"vw":140.546369},{"c":136.82,"h":138.15,"l":136.34,"n":56207,"o":137.99,"t":"2025-07-11T04:00:00Z","v":4065778,"vw":137.000736},{"c":136.1,"h":137.0861,"l":133.55,"n":53230,"o":136,"t":"2025-07-14T04:00:00Z","v":3244123,"vw":135.561289},{"c":129.82,"h":137.44,"l":129.73,"n":77187,"o":137.44,"t":"2025-07-15T04:00:00Z","v":4997225,"vw":131.573748},{"c":131.51,"h":132.75,"l":129.11,"n":68904,"o":130.5,"t":"2025-07-16T04:00:00Z","v":5599846,"vw":130.835289},{"c":131.65,"h":132.13,"l":130.56,"n":58600,"o":131.28,"t":"2025-07-17T04:00:00Z","v":3683275,"vw":131.422105},{"c":131.8,"h":133.45,"l":130.05,"n":59529,"o":133,"t":"2025-07-18T04:00:00Z","v":5126319,"vw":131.400773},{"c":131.22,"h":133.3,"l":129.22,"n":81747,"o":132.23,"t":"2025-07-21T04:00:00Z","v":6883887,"vw":131.07322},{"c":153.5,"h":153.75,"l":141,"n":175691,"o":144.63,"t":"2025-07-22T04:00:00Z","v":13102861,"vw":150.718354},{"c":148.17,"h":154.1916,"l":147.61,"n":92882,"o":153.755,"t":"2025-07-23T04:00:00Z","v":5946624,"vw":149.269484},{"c":144.7,"h":147.68,"l":144.33,"n":76482,"o":147.5,"t":"2025-07-24T04:00:00Z","v":5070288,"vw":145.303134},{"c":145.32,"h":145.59,"l":143.44,"n":48455,"o":145.04,"t":"2025-07-25T04:00:00Z","v":3752459,"vw":144.991014},{"c":146.2,"h":147.13,"l":144.02,"n":50125,"o":144.74,"t":"2025-07-28T04:00:00Z","v":2891915,"vw":146.095747},{"c":147.35,"h":147.64,"l":145.23,"n":55979,"o":146.06,"t":"2025-07-29T04:00:00Z","v":3068140,"vw":146.788122},{"c":143.31,"h":148.09,"l":142.4358,"n":72499,"o":146.58,"t":"2025-07-30T04:00:00Z","v":4277097,"vw":145.033588},{"c":142.84,"h":144.395,"l":141.0718,"n":56890,"o":141.32,"t":"2025-07-31T04:00:00Z","v":3513996,"vw":143.031508},{"c":150.3,"h":150.92,"l":145.79,"n":118701,"o":147.2,"t":"2025-08-01T04:00:00Z","v":7147930,"vw":149.117961},{"c":153.28,"h":153.63,"l":150,"n":58587,"o":150.01,"t":"2025-08-04T04:00:00Z","v":3328670,"vw":152.48162},{"c":154.83,"h":157.56,"l":153.41,"n":66984,"o":153.49,"t":"2025-08-05T04:00:00Z","v":3726368,"vw":155.330162},{"c":154.06,"h":156.94,"l":154,"n":60251,"o":155,"t":"2025-08-06T04:00:00Z","v":3355229,"vw":154.913081},{"c":153.89,"h":158.22,"l":153.58,"n":52833,"o":154.72,"t":"2025-08-07T04:00:00Z","v":2440770,"vw":155.0381},{"c":156.5,"h":156.5,"l":154,"n":50165,"o":154,"t":"2025-08-08T04:00:00Z","v":3547651,"vw":155.906257},{"c":154.96,"h":158.5,"l":152.265,"n":54106,"o":157,"t":"2025-08-11T04:00:00Z","v":2914944,"vw":154.781935},{"c":158.26,"h":158.9,"l":154.37,"n":50625,"o":156.67,"t":"2025-08-12T04:00:00Z","v":2856965,"vw":157.530375},{"c":165.55,"h":167.22,"l":159.14,"n":87752,"o":159.48,"t":"2025-08-13T04:00:00Z","v":5055631,"vw":164.634236},{"c":163.9,"h":164.23,"l":159.6513,"n":68885,"o":161.01,"t":"2025-08-14T04:00:00Z","v":3796626,"vw":163.073354},{"c":165.62,"h":169.9965,"l":163.78,"n":97588,"o":169.5,"t":"2025-08-15T04:00:00Z","v":5931728,"vw":165.773583},{"c":165.16,"h":167.345,"l":165.16,"n":66922,"o":166.49,"t":"2025-08-18T04:00:00Z","v":3640808,"vw":166.017723},{"c":168.11,"h":168.95,"l":166.27,"n":68841,"o":166.41,"t":"2025-08-19T04:00:00Z","v":4572424,"vw":167.996733},{"c":163.37,"h":170.48,"l":163.04,"n":77751,"o":168.33,"t":"2025-08-20T04:00:00Z","v":3696890,"vw":165.175434},{"c":161.87,"h":163.186,"l":158.27,"n":75526,"o":162.32,"t":"2025-08-21T04:00:00Z","v":3807884,"vw":160.74844},{"c":170.68,"h":171.7,"l":161.02,"n":99554,"o":162.52,"t":"2025-08-22T04:00:00Z","v":6112797,"vw":169.115863},{"c":168.96,"h":170.17,"l":168.62,"n":69520,"o":169.895,"t":"2025-08-25T04:00:00Z","v":3478832,"vw":169.313667},{"c":168.37,"h":169.71,"l":167.46,"n":57830,"o":169.09,"t":"2025-08-26T04:00:00Z","v":4224217,"vw":168.440319},{"c":167.5,"h":169.05,"l":166.445,"n":60907,"o":168,"t":"2025-08-27T04:00:00Z","v":2797046,"vw":167.512026},{"c":168.91,"h":169.145,"l":166.22,"n":53583,"o":168.28,"t":"2025-08-28T04:00:00Z","v":2539664,"vw":167.987024},{"c":169.48,"h":169.75,"l":167.95,"n":55166,"o":168.74,"t":"2025-08-29T04:00:00Z","v":2337333,"vw":169.017447},{"c":170.26,"h":171.12,"l":167,"n":72304,"o":167.68,"t":"2025-09-02T04:00:00Z","v":3265635,"vw":170.010114},{"c":172.17,"h":173.84,"l":169.41,"n":70851,"o":169.86,"t":"2025-09-03T04:00:00Z","v":3183045,"vw":172.303123},{"c":176.69,"h":177.5,"l":173.07,"n":77761,"o":173.83,"t":"2025-09-04T04:00:00Z","v":3386862,"vw":176.021081},{"c":181.8,"h":183.62,"l":179.61,"n":88111,"o":180.445,"t":"2025-09-05T04:00:00Z","v":3750070,"vw":181.727598},{"c":184.04,"h":184.545,"l":180.03,"n":76663,"o":180.75,"t":"2025-09-08T04:00:00Z","v":3665765,"vw":183.512393},{"c":177.88,"h":183.0799,"l":176.21,"n":80137,"o":182.02,"t":"2025-09-09T04:00:00Z","v":3839513,"vw":178.245164},{"c":176.13,"h":178.925,"l":174.3,"n":79621,"o":178.78,"t":"2025-09-10T04:00:00Z","v":3758680,"vw":175.922346},{"c":181.01,"h":181.47,"l":176.99,"n":55161,"o":176.99,"t":"2025-09-11T04:00:00Z","v":2216656,"vw":180.508752},{"c":177.87,"h":180.64,"l":177.3,"n":53629,"o":178.61,"t":"2025-09-12T04:00:00Z","v":2369735,"vw":178.361177},{"c":172.09,"h":177.05,"l":170.1601,"n":108777,"o":177,"t":"2025-09-15T04:00:00Z","v":5746718,"vw":172.098618},{"c":171.69,"h":172.8242,"l":168.02,"n":70674,"o":172.55,"t":"2025-09-16T04:00:00Z","v":3133486,"vw":170.649069},{"c":169.98,"h":177.58,"l":168.56,"n":75729,"o":172.58,"t":"2025-09-17T04:00:00Z","v":3540025,"vw":172.069846},{"c":169.61,"h":170.65,"l":167,"n":65221,"o":169.6,"t":"2025-09-18T04:00:00Z","v":2950647,"vw":169.383383},{"c":168.3,"h":170.02,"l":164.76,"n":84658,"o":167,"t":"2025-09-19T04:00:00Z","v":8261126,"vw":168.310341},{"c":164.23,"h":167.15,"l":162.82,"n":78122,"o":167.15,"t":"2025-09-22T04:00:00Z","v":4036406,"vw":164.38223},{"c":166.27,"h":166.35,"l":162.85,"n":63386,"o":165.05,"t":"2025-09-23T04:00:00Z","v":3420365,"vw":164.714105},{"c":167.45,"h":168.83,"l":164.49,"n":56881,"o":165.31,"t":"2025-09-24T04:00:00Z","v":2978702,"vw":167.458323},{"c":165,"h":168.9368,"l":164,"n":47790,"o":165.29,"t":"2025-09-25T04:00:00Z","v":2440472,"vw":165.49248},{"c":167.2,"h":168.38,"l":165,"n":42046,"o":165.86,"t":"2025-09-26T04:00:00Z","v":2174333,"vw":167.205852},{"c":169.83,"h":170.566,"l":166.56,"n":44778,"o":168.335,"t":"2025-09-29T04:00:00Z","v":1913037,"vw":169.383026},{"c":169.47,"h":170.12,"l":166.805,"n":39893,"o":168.925,"t":"2025-09-30T04:00:00Z","v":1794267,"vw":168.861177},{"c":172.44,"h":172.53,"l":169.78,"n":50111,"o":169.89,"t":"2025-10-01T04:00:00Z","v":2160142,"vw":171.499272},{"c":171.47,"h":172.265,"l":169.195,"n":42348,"o":171.5,"t":"2025-10-02T04:00:00Z","v":1926108,"vw":171.088166},{"c":174.95,"h":176.22,"l":171.68,"n":46340,"o":172.03,"t":"2025-10-03T04:00:00Z","v":2096269,"vw":174.696974},{"c":171.53,"h":176.045,"l":170.87,"n":44487,"o":175.8,"t":"2025-10-06T04:00:00Z","v":1981304,"vw":172.565451},{"c":161.16,"h":167.29,"l":160.75,"n":106882,"o":167.03,"t":"2025-10-07T04:00:00Z","v":6069214,"vw":162.600548},{"c":158.66,"h":161,"l":155.74,"n":88012,"o":161,"t":"2025-10-08T04:00:00Z","v":5034738,"vw":158.622895},{"c":151.39,"h":157.88,"l":150.88,"n":121486,"o":157.88,"t":"2025-10-09T04:00:00Z","v":6579029,"vw":152.107606},{"c":151.58,"h":153.29,"l":149.69,"n":67191,"o":152.3,"t":"2025-10-10T04:00:00Z","v":3631161,"vw":151.502099},{"c":152.59,"h":153.38,"l":150.795,"n":53894,"o":151.48,"t":"2025-10-13T04:00:00Z","v":3022433,"vw":152.129815},{"c":156.74,"h":158.56,"l":151.815,"n":52604,"o":152.06,"t":"2025-10-14T04:00:00Z","v":3244825,"vw":156.372437},{"c":155.24,"h":158.5,"l":154.97,"n":46506,"o":156.06,"t":"2025-10-15T04:00:00Z","v":2541752,"vw":155.926211},{"c":152.92,"h":156,"l":151.5,"n":67250,"o":155.95,"t":"2025-10-16T04:00:00Z","v":3474622,"vw":153.034631},{"c":153.69,"h":154.195,"l":151.38,"n":56623,"o":152.9,"t":"2025-10-17T04:00:00Z","v":3675749,"vw":153.005237},{"c":153.76,"h":155.325,"l":153.3,"n":42034,"o":154.57,"t":"2025-10-20T04:00:00Z","v":3086613,"vw":154.080111},{"c":158.63,"h":159.53,"l":149.48,"n":64490,"o":150.5,"t":"2025-10-21T04:00:00Z","v":4191302,"vw":157.158303},{"c":158.21,"h":161.345,"l":157.12,"n":60329,"o":158,"t":"2025-10-22T04:00:00Z","v":3155148,"vw":159.074966},{"c":158.55,"h":159.71,"l":156.5,"n":41417,"o":157.79,"t":"2025-10-23T04:00:00Z","v":1876181,"vw":158.49939},{"c":157.95,"h":161.579,"l":157.93,"n":46110,"o":160.76,"t":"2025-10-24T04:00:00Z","v":2234604,"vw":159.243811},{"c":158.86,"h":161.05,"l":157.94,"n":49646,"o":158.25,"t":"2025-10-27T04:00:00Z","v":2904779,"vw":159.020759},{"c":153.75,"h":157.99,"l":147,"n":89969,"o":148,"t":"2025-10-28T04:00:00Z","v":4768707,"vw":154.354805},{"c":148.29,"h":154.06,"l":147.32,"n":93729,"o":151.06,"t":"2025-10-29T04:00:00Z","v":5517308,"vw":150.175493},{"c":149.29,"h":151.23,"l":147.02,"n":61835,"o":148,"t":"2025-10-30T04:00:00Z","v":2569227,"vw":149.73811},{"c":149.08,"h":150.35,"l":147,"n":56881,"o":147.78,"t":"2025-10-31T04:00:00Z","v":2991890,"vw":148.722604},{"c":145.06,"h":148.62,"l":144.215,"n":72160,"o":148.59,"t":"2025-11-03T05:00:00Z","v":4226172,"vw":145.524518},{"c":145.59,"h":146.97,"l":144.01,"n":50157,"o":144.93,"t":"2025-11-04T05:00:00Z","v":2197835,"vw":145.584415},{"c":145.27,"h":146.65,"l":143.83,"n":43562,"o":145.17,"t":"2025-11-05T05:00:00Z","v":2181150,"vw":145.328068},{"c":145.22,"h":145.96,"l":144.39,"n":38842,"o":145.96,"t":"2025-11-06T05:00:00Z","v":2163428,"vw":145.239789},{"c":144.77,"h":145.74,"l":142.2975,"n":56985,"o":144.24,"t":"2025-11-07T05:00:00Z","v":2942287,"vw":144.27341},{"c":144.57,"h":145.18,"l":142.34,"n":51610,"o":144.18,"t":"2025-11-10T05:00:00Z","v":2745188,"vw":143.902585},{"c":146.99,"h":147.455,"l":144.97,"n":40358,"o":145.76,"t":"2025-11-11T05:00:00Z","v":2004899,"vw":146.752088},{"c":146.03,"h":148.22,"l":145.671,"n":39225,"o":146.5,"t":"2025-11-12T05:00:00Z","v":2081955,"vw":146.550225},{"c":143.4,"h":146.115,"l":143.1243,"n":47456,"o":143.95,"t":"2025-11-13T05:00:00Z","v":2561025,"vw":144.140476},{"c":142.43,"h":146.23,"l":142.06,"n":50455,"o":143.92,"t":"2025-11-14T05:00:00Z","v":2584756,"vw":143.078789},{"c":137.76,"h":141.7999,"l":137.51,"n":59628,"o":141.69,"t":"2025-11-17T05:00:00Z","v":2992089,"vw":138.758132},{"c":138.45,"h":139.63,"l":134.74,"n":52275,"o":136.39,"t":"2025-11-18T05:00:00Z","v":2707250,"vw":138.100976},{"c":137.53,"h":139.15,"l":136.39,"n":53332,"o":139.09,"t":"2025-11-19T05:00:00Z","v":2694974,"vw":137.420134},{"c":137.32,"h":139.62,"l":136.725,"n":49038,"o":137.84,"t":"2025-11-20T05:00:00Z","v":2336126,"vw":137.662608},{"c":146.71,"h":148.14,"l":138.545,"n":89548,"o":138.7,"t":"2025-11-21T05:00:00Z","v":5410324,"vw":145.942484},{"c":146.08,"h":147.06,"l":143.25,"n":61447,"o":146.02,"t":"2025-11-24T05:00:00Z","v":4556764,"vw":146.01724},{"c":154.53,"h":155.18,"l":147,"n":69265,"o":147.74,"t":"2025-11-25T05:00:00Z","v":4592217,"vw":153.534863},{"c":156.76,"h":157.4694,"l":153.69,"n":48447,"o":153.93,"t":"2025-11-26T05:00:00Z","v":2571337,"vw":156.424771},{"c":159.01,"h":159.08,"l":156.375,"n":29138,"o":156.48,"t":"2025-11-28T05:00:00Z","v":2130162,"vw":158.190509},{"c":157.37,"h":159.78,"l":156.23,"n":52840,"o":156.59,"t":"2025-12-01T05:00:00Z","v":2576861,"vw":158.075379},{"c":158.46,"h":159.84,"l":156.11,"n":46292,"o":158.25,"t":"2025-12-02T05:00:00Z","v":3027282,"vw":158.294848},{"c":165,"h":165.17,"l":159,"n":65852,"o":159,"t":"2025-12-03T05:00:00Z","v":4044086,"vw":164.177398},{"c":160.73,"h":165.97,"l":159.9,"n":59138,"o":164.5,"t":"2025-12-04T05:00:00Z","v":3442049,"vw":161.404361},{"c":158.62,"h":162.1,"l":158.52,"n":46563,"o":161.09,"t":"2025-12-05T05:00:00Z","v":2167409,"vw":159.737272},{"c":152.43,"h":158,"l":152.06,"n":66944,"o":157.86,"t":"2025-12-08T05:00:00Z","v":3229245,"vw":153.419465},{"c":149.35,"h":152,"l":148.77,"n":63248,"o":150.56,"t":"2025-12-09T05:00:00Z","v":3916007,"vw":149.668609},{"c":155.27,"h":155.545,"l":150.21,"n":55725,"o":150.37,"t":"2025-12-10T05:00:00Z","v":3776042,"vw":154.162012},{"c":155.2,"h":158,"l":154.8,"n":38351,"o":156.3,"t":"2025-12-11T05:00:00Z","v":1669629,"vw":155.742682},{"c":156.45,"h":157.21,"l":154.69,"n":43421,"o":156.1,"t":"2025-12-12T05:00:00Z","v":2477296,"vw":156.313862},{"c":156.47,"h":158.2,"l":154.98,"n":41174,"o":157.29,"t":"2025-12-15T05:00:00Z","v":2401323,"vw":156.283956},{"c":155.12,"h":156.88,"l":153.446,"n":47946,"o":156.88,"t":"2025-12-16T05:00:00Z","v":2871446,"vw":155.016805},{"c":152,"h":153.26,"l":150.145,"n":67298,"o":152,"t":"2025-12-17T05:00:00Z","v":4082351,"vw":151.644535},{"c":151.4,"h":156.35,"l":151.205,"n":65290,"o":156.23,"t":"2025-12-18T05:00:00Z","v":3849843,"vw":153.219515},{"c":147.18,"h":149.88,"l":146.09,"n":70071,"o":149.48,"t":"2025-12-19T05:00:00Z","v":6879641,"vw":147.224644},{"c":145.38,"h":147.34,"l":144.73,"n":43395,"o":146.43,"t":"2025-12-22T05:00:00Z","v":2486470,"vw":145.561165},{"c":144.47,"h":145.94,"l":143.29,"n":47113,"o":145.67,"t":"2025-12-23T05:00:00Z","v":2968144,"vw":144.035273},{"c":146.63,"h":147.2,"l":143.73,"n":19454,"o":144.47,"t":"2025-12-24T05:00:00Z","v":996970,"vw":146.229298},{"c":146.32,"h":146.74,"l":145.055,"n":25479,"o":146.32,"t":"2025-12-26T05:00:00Z","v":1143972,"vw":145.923772},{"c":145.96,"h":146.55,"l":144.76,"n":29794,"o":146.05,"t":"2025-12-29T05:00:00Z","v":1447507,"vw":145.624983},{"c":145.53,"h":145.9,"l":144.46,"n":28818,"o":145.43,"t":"2025-12-30T05:00:00Z","v":1302252,"vw":145.380562},{"c":144.03,"h":145.4,"l":143.98,"n":27075,"o":144.75,"t":"2025-12-31T05:00:00Z","v":1403166,"vw":144.46222},{"c":145.72,"h":146.125,"l":143.1801,"n":36143,"o":144.34,"t":"2026-01-02T05:00:00Z","v":1985177,"vw":145.228134},{"c":146.48,"h":148.51,"l":143.93,"n":42885,"o":144.45,"t":"2026-01-05T05:00:00Z","v":2324135,"vw":146.734757},{"c":144.5,"h":144.87,"l":140.3801,"n":74314,"o":142.98,"t":"2026-01-06T05:00:00Z","v":4933461,"vw":142.914358},{"c":139.31,"h":145.82,"l":138.34,"n":84016,"o":144.49,"t":"2026-01-07T05:00:00Z","v":5130193,"vw":140.793388},{"c":145.9,"h":146.22,"l":137.7,"n":66877,"o":138.54,"t":"2026-01-08T05:00:00Z","v":4410402,"vw":144.597141},{"c":157.28,"h":157.63,"l":149.7,"n":111568,"o":150,"t":"2026-01-09T05:00:00Z","v":7314201,"vw":154.875122},{"c":159.71,"h":160.59,"l":155.03,"n":67171,"o":156.51,"t":"2026-01-12T05:00:00Z","v":4367098,"vw":159.299436},{"c":160.85,"h":161.75,"l":159.15,"n":52330,"o":160.46,"t":"2026-01-13T05:00:00Z","v":2820933,"vw":160.617189},{"c":159.3,"h":161.36,"l":157.475,"n":59760,"o":158.55,"t":"2026-01-14T05:00:00Z","v":3087158,"vw":159.367181},{"c":161,"h":161.54,"l":158.045,"n":49465,"o":160.4,"t":"2026-01-15T05:00:00Z","v":2398516,"vw":160.276633},{"c":155.96,"h":161.925,"l":153.93,"n":70980,"o":159.84,"t":"2026-01-16T05:00:00Z","v":5280178,"vw":156.527165},{"c":153.19,"h":157.43,"l":148.59,"n":77650,"o":150.13,"t":"2026-01-20T05:00:00Z","v":4883457,"vw":154.694856},{"c":158.11,"h":160.57,"l":153.205,"n":78488,"o":153.53,"t":"2026-01-21T05:00:00Z","v":5053354,"vw":157.28568},{"c":155.74,"h":161.4218,"l":155.5,"n":63858,"o":160.87,"t":"2026-01-22T05:00:00Z","v":3996301,"vw":157.795399},{"c":150.51,"h":156.4635,"l":150.22,"n":54141,"o":155.81,"t":"2026-01-23T05:00:00Z","v":2976927,"vw":151.421214},{"c":150,"h":151.205,"l":148.6,"n":39503,"o":150.5,"t":"2026-01-26T05:00:00Z","v":2374272,"vw":150.069765},{"c":148.59,"h":149.35,"l":147.46,"n":49797,"o":148.59,"t":"2026-01-27T05:00:00Z","v":3131279,"vw":148.346278},{"c":150.17,"h":153.35,"l":148.356,"n":49361,"o":148.89,"t":"2026-01-28T05:00:00Z","v":2959849,"vw":150.428101},{"c":150.42,"h":153.91,"l":148.4,"n":51163,"o":150.03,"t":"2026-01-29T05:00:00Z","v":3248573,"vw":149.988185},{"c":148.84,"h":149.58,"l":145.94,"n":41968,"o":148.47,"t":"2026-01-30T05:00:00Z","v":2336426,"vw":148.436558},{"c":149.77,"h":150.62,"l":146.64,"n":36320,"o":149.25,"t":"2026-02-02T05:00:00Z","v":1820467,"vw":149.641512},{"c":153.83,"h":159.69,"l":149.01,"n":64012,"o":149.01,"t":"2026-02-03T05:00:00Z","v":3696114,"vw":154.810567},{"c":158.22,"h":160.97,"l":155.07,"n":67103,"o":155.28,"t":"2026-02-04T05:00:00Z","v":4003692,"vw":158.438714},{"c":158.13,"h":160,"l":156.4,"n":43766,"o":157.75,"t":"2026-02-05T05:00:00Z","v":2476924,"vw":158.248087},{"c":156.27,"h":161.255,"l":151.5601,"n":75162,"o":157.43,"t":"2026-02-06T05:00:00Z","v":4551522,"vw":156.63073},{"c":153.5,"h":158,"l":153.3,"n":46861,"o":156.8,"t":"2026-02-09T05:00:00Z","v":3053229,"vw":153.97644},{"c":162.28,"h":162.6,"l":154.565,"n":55825,"o":155.12,"t":"2026-02-10T05:00:00Z","v":3262160,"vw":160.265402},{"c":163.85,"h":164,"l":160.17,"n":62765,"o":160.75,"t":"2026-02-11T05:00:00Z","v":4179165,"vw":162.698001},{"c":164.59,"h":168.2,"l":164.11,"n":75276,"o":164.9,"t":"2026-02-12T05:00:00Z","v":4462142,"vw":165.592726},{"c":167.78,"h":168.89,"l":164.675,"n":50511,"o":165,"t":"2026-02-13T05:00:00Z","v":2635120,"vw":167.760657},{"c":166.29,"h":169.17,"l":162.74,"n":43320,"o":168,"t":"2026-02-17T05:00:00Z","v":2258252,"vw":165.588269},{"c":167.25,"h":168.56,"l":165.85,"n":55169,"o":166.94,"t":"2026-02-18T05:00:00Z","v":2809028,"vw":167.29042},{"c":163.78,"h":167.415,"l":163.26,"n":44592,"o":166.78,"t":"2026-02-19T05:00:00Z","v":2223841,"vw":164.464377},{"c":164.12,"h":166.663,"l":162.04,"n":32688,"o":163.935,"t":"2026-02-20T05:00:00Z","v":1646658,"vw":164.252244},{"c":164.25,"h":165.48,"l":160.48,"n":35329,"o":164.31,"t":"2026-02-23T05:00:00Z","v":1651466,"vw":163.04847},{"c":163.95,"h":167,"l":163.73,"n":43440,"o":164,"t":"2026-02-24T05:00:00Z","v":2233211,"vw":164.705898},{"c":157.46,"h":164.12,"l":153.32,"n":55465,"o":164.08,"t":"2026-02-25T05:00:00Z","v":3143417,"vw":156.744282},{"c":158.97,"h":159.07,"l":156.155,"n":40673,"o":158.01,"t":"2026-02-26T05:00:00Z","v":1734343,"vw":157.933716},{"c":160.39,"h":163.18,"l":158.11,"n":53227,"o":158.8,"t":"2026-02-27T05:00:00Z","v":3265029,"vw":160.822026},{"c":154.4,"h":156.88,"l":153.14,"n":46384,"o":156.88,"t":"2026-03-02T05:00:00Z","v":2398152,"vw":154.541693},{"c":152.61,"h":155.035,"l":148.53,"n":54380,"o":150,"t":"2026-03-03T05:00:00Z","v":2764459,"vw":152.063164},{"c":152.7,"h":153.25,"l":149,"n":38271,"o":151.53,"t":"2026-03-04T05:00:00Z","v":1990928,"vw":152.304523},{"c":149.88,"h":152.46,"l":149.37,"n":40107,"o":151.38,"t":"2026-03-05T05:00:00Z","v":2315447,"vw":150.23511},{"c":147.26,"h":148.59,"l":144.8,"n":46927,"o":148.59,"t":"2026-03-06T05:00:00Z","v":2487126,"vw":146.724432},{"c":147.69,"h":148.22,"l":141.895,"n":53422,"o":144.74,"t":"2026-03-09T04:00:00Z","v":2775968,"vw":145.639258},{"c":145.28,"h":147.83,"l":144.39,"n":40561,"o":147.18,"t":"2026-03-10T04:00:00Z","v":2337740,"vw":145.831271},{"c":142.67,"h":145.16,"l":142.11,"n":44337,"o":144.82,"t":"2026-03-11T04:00:00Z","v":2217874,"vw":143.069828},{"c":139.04,"h":141.6,"l":138.79,"n":56587,"o":141.6,"t":"2026-03-12T04:00:00Z","v":3089703,"vw":139.772098},{"c":140.49,"h":142.935,"l":139.835,"n":52086,"o":140.86,"t":"2026-03-13T04:00:00Z","v":2885997,"vw":141.074726},{"c":142.09,"h":142.125,"l":139.96,"n":37856,"o":141.63,"t":"2026-03-16T04:00:00Z","v":1925126,"vw":141.481654},{"c":142.14,"h":143.635,"l":141.6,"n":40856,"o":142.71,"t":"2026-03-17T04:00:00Z","v":2394643,"vw":142.419402},{"c":137.25,"h":142.01,"l":136.72,"n":42878,"o":140.74,"t":"2026-03-18T04:00:00Z","v":2294364,"vw":138.275151},{"c":137.98,"h":138.53,"l":136.08,"n":54271,"o":136.8,"t":"2026-03-19T04:00:00Z","v":2704970,"vw":137.387346},{"c":133.12,"h":137.765,"l":131.75,"n":67254,"o":137.56,"t":"2026-03-20T04:00:00Z","v":6729488,"vw":133.522021},{"c":138.82,"h":140.29,"l":136.23,"n":55881,"o":136.86,"t":"2026-03-23T04:00:00Z","v":3040319,"vw":138.707545},{"c":138.33,"h":140.06,"l":135.85,"n":42864,"o":136.66,"t":"2026-03-24T04:00:00Z","v":2761003,"vw":138.502205},{"c":137.69,"h":140.51,"l":133.52,"n":58262,"o":140.15,"t":"2026-03-25T04:00:00Z","v":3265276,"vw":136.072923},{"c":135.96,"h":138.87,"l":135.855,"n":37862,"o":136.33,"t":"2026-03-26T04:00:00Z","v":1988518,"vw":136.927835},{"c":134.19,"h":136.5,"l":133.4803,"n":51846,"o":134.94,"t":"2026-03-27T04:00:00Z","v":2759444,"vw":134.707307},{"c":132.53,"h":137.03,"l":132.39,"n":53213,"o":136.97,"t":"2026-03-30T04:00:00Z","v":3098976,"vw":133.821088},{"c":137.22,"h":137.96,"l":132.39,"n":48055,"o":135.76,"t":"2026-03-31T04:00:00Z","v":3019734,"vw":135.947845},{"c":138.25,"h":139.99,"l":135.98,"n":45263,"o":136.93,"t":"2026-04-01T04:00:00Z","v":2167130,"vw":138.404703},{"c":139.69,"h":140.805,"l":135.18,"n":39588,"o":136.37,"t":"2026-04-02T04:00:00Z","v":1974544,"vw":138.805031},{"c":141.72,"h":141.9,"l":138.8,"n":41321,"o":139.02,"t":"2026-04-06T04:00:00Z","v":1865919,"vw":141.071161},{"c":137.07,"h":140.01,"l":135.8,"n":45108,"o":139.73,"t":"2026-04-07T04:00:00Z","v":2680758,"vw":137.268242},{"c":142.68,"h":146.7299,"l":141.645,"n":65371,"o":141.78,"t":"2026-04-08T04:00:00Z","v":3458129,"vw":143.688228},{"c":143.74,"h":145.96,"l":140.6,"n":73542,"o":141.18,"t":"2026-04-09T04:00:00Z","v":3809467,"vw":144.032443},{"c":142.64,"h":144.1,"l":139.51,"n":61128,"o":143.7,"t":"2026-04-10T04:00:00Z","v":3886392,"vw":141.61366},{"c":144.33,"h":144.44,"l":140.43,"n":37842,"o":141.97,"t":"2026-04-13T04:00:00Z","v":1720126,"vw":143.398149},{"c":145.25,"h":146.84,"l":144.195,"n":41881,"o":145,"t":"2026-04-14T04:00:00Z","v":1743348,"vw":145.67862},{"c":144.2,"h":144.78,"l":142.79,"n":39899,"o":144.48,"t":"2026-04-15T04:00:00Z","v":1848177,"vw":144.075833},{"c":143.35,"h":145.74,"l":142.79,"n":39721,"o":144.51,"t":"2026-04-16T04:00:00Z","v":2087519,"vw":143.733628},{"c":149.81,"h":153.05,"l":146.69,"n":55956,"o":146.69,"t":"2026-04-17T04:00:00Z","v":3389797,"vw":150.23959},{"c":153.34,"h":153.53,"l":148.23,"n":54522,"o":148.57,"t":"2026-04-20T04:00:00Z","v":3445825,"vw":151.946116},{"c":162.2,"h":166.98,"l":161.3,"n":106520,"o":166.98,"t":"2026-04-21T04:00:00Z","v":6263007,"vw":163.822377},{"c":161.18,"h":164.415,"l":159.9349,"n":48275,"o":162.95,"t":"2026-04-22T04:00:00Z","v":3348253,"vw":161.13266},{"c":164.22,"h":164.5,"l":160.01,"n":54135,"o":161.97,"t":"2026-04-23T04:00:00Z","v":2664166,"vw":162.861223},{"c":159.9,"h":164.605,"l":159.61,"n":44991,"o":163.98,"t":"2026-04-24T04:00:00Z","v":2223437,"vw":161.177443},{"c":159.33,"h":160.99,"l":158.55,"n":34275,"o":159,"t":"2026-04-27T04:00:00Z","v":1642817,"vw":159.630525},{"c":156.41,"h":161.17,"l":156.01,"n":32882,"o":160.42,"t":"2026-04-28T04:00:00Z","v":1603406,"vw":157.056043},{"c":151.65,"h":156.41,"l":151.38,"n":43215,"o":155.25,"t":"2026-04-29T04:00:00Z","v":2178255,"vw":152.368787},{"c":153.86,"h":154.93,"l":152.07,"n":32312,"o":152.215,"t":"2026-04-30T04:00:00Z","v":1614143,"vw":153.863056},{"c":149.98,"h":154.43,"l":149.83,"n":42994,"o":154.16,"t":"2026-05-01T04:00:00Z","v":2185475,"vw":151.10242},{"c":143.53,"h":149.01,"l":143.22,"n":49172,"o":148.1,"t":"2026-05-04T04:00:00Z","v":2270451,"vw":144.547917},{"c":146.47,"h":148.295,"l":144,"n":32374,"o":144.58,"t":"2026-05-05T04:00:00Z","v":1889628,"vw":146.80264},{"c":149.17,"h":152.8,"l":148.7,"n":45403,"o":150.99,"t":"2026-05-06T04:00:00Z","v":2628913,"vw":149.723642},{"c":145.97,"h":149.86,"l":145.57,"n":38537,"o":148.74,"t":"2026-05-07T04:00:00Z","v":1807607,"vw":146.527109},{"c":147.63,"h":148.28,"l":145.14,"n":34069,"o":146.97,"t":"2026-05-08T04:00:00Z","v":1532812,"vw":147.356571},{"c":144.96,"h":147.62,"l":144.75,"n":33752,"o":147.55,"t":"2026-05-11T04:00:00Z","v":1758709,"vw":145.398326},{"c":143.27,"h":145.51,"l":141.6875,"n":37216,"o":145,"t":"2026-05-12T04:00:00Z","v":2415962,"vw":143.251494},{"c":140.73,"h":143.355,"l":139.02,"n":42351,"o":142.35,"t":"2026-05-13T04:00:00Z","v":2257262,"vw":140.634808},{"c":139.36,"h":142.17,"l":138.78,"n":42411,"o":141.6,"t":"2026-05-14T04:00:00Z","v":2444733,"vw":139.995355},{"c":135.39,"h":140.06,"l":134.77,"n":47289,"o":139.03,"t":"2026-05-15T04:00:00Z","v":2664529,"vw":135.724974},{"c":137.49,"h":139.95,"l":135.8,"n":41053,"o":136.81,"t":"2026-05-18T04:00:00Z","v":2346586,"vw":137.883738},{"c":134.72,"h":136.58,"l":133.84,"n":52734,"o":135.4,"t":"2026-05-19T04:00:00Z","v":2718118,"vw":134.964052},{"c":141.76,"h":141.85,"l":134.315,"n":52000,"o":136.11,"t":"2026-05-20T04:00:00Z","v":3333851,"vw":140.404457},{"c":144.14,"h":144.39,"l":137.78,"n":44433,"o":139.63,"t":"2026-05-21T04:00:00Z","v":2376653,"vw":142.532041},{"c":143.73,"h":144.742,"l":141.0001,"n":36979,"o":144.18,"t":"2026-05-22T04:00:00Z","v":1811751,"vw":143.378443},{"c":145.6,"h":146.24,"l":143.82,"n":36603,"o":145.2,"t":"2026-05-26T04:00:00Z","v":1817766,"vw":145.2381},{"c":147.81,"h":151.89,"l":146.71,"n":40944,"o":147.1,"t":"2026-05-27T04:00:00Z","v":2070817,"vw":148.112664},{"c":146.92,"h":147.63,"l":144.41,"n":39445,"o":144.41,"t":"2026-05-28T04:00:00Z","v":2020942,"vw":146.672709},{"c":147.09,"h":149.63,"l":145.935,"n":42524,"o":147.62,"t":"2026-05-29T04:00:00Z","v":5921467,"vw":147.413085},{"c":146.98,"h":149.11,"l":145.99,"n":45122,"o":148.5,"t":"2026-06-01T04:00:00Z","v":2104505,"vw":147.205673},{"c":147.91,"h":147.98,"l":145.33,"n":30884,"o":147.17,"t":"2026-06-02T04:00:00Z","v":1343055,"vw":147.396035},{"c":144.5,"h":147.8,"l":144.17,"n":39720,"o":145.79,"t":"2026-06-03T04:00:00Z","v":2286794,"vw":144.88063},{"c":146.41,"h":147.96,"l":144.31,"n":35092,"o":146.72,"t":"2026-06-04T04:00:00Z","v":1529325,"vw":145.965534},{"c":145.6,"h":147.06,"l":144.21,"n":35712,"o":144.42,"t":"2026-06-05T04:00:00Z","v":1431907,"vw":145.848056},{"c":144.28,"h":145.95,"l":143.63,"n":36620,"o":144.75,"t":"2026-06-08T04:00:00Z","v":1604579,"vw":144.792859},{"c":151.07,"h":151.36,"l":144.2384,"n":44532,"o":145.86,"t":"2026-06-09T04:00:00Z","v":2099883,"vw":150.529723},{"c":146.71,"h":150.96,"l":146.08,"n":40190,"o":150.94,"t":"2026-06-10T04:00:00Z","v":2248037,"vw":147.366862},{"c":154.43,"h":154.63,"l":146.47,"n":38090,"o":147.2,"t":"2026-06-11T04:00:00Z","v":2345989,"vw":151.761035},{"c":154.09,"h":155.62,"l":152.1675,"n":43342,"o":154.21,"t":"2026-06-12T04:00:00Z","v":2404540,"vw":154.124626},{"c":155.09,"h":160.35,"l":154.895,"n":39287,"o":157.15,"t":"2026-06-15T04:00:00Z","v":2105706,"vw":156.321882},{"c":156.33,"h":158.505,"l":155.43,"n":32717,"o":155.84,"t":"2026-06-16T04:00:00Z","v":1839094,"vw":156.504239},{"c":152.48,"h":161.555,"l":151.955,"n":59262,"o":155.25,"t":"2026-06-17T04:00:00Z","v":3114047,"vw":155.202964},{"c":157.81,"h":160.355,"l":154,"n":37373,"o":154.25,"t":"2026-06-18T04:00:00Z","v":4365205,"vw":157.764146},{"c":155.94,"h":158.64,"l":155.59,"n":31236,"o":158,"t":"2026-06-22T04:00:00Z","v":1818224,"vw":156.337655},{"c":156.08,"h":157.9,"l":154.65,"n":30347,"o":155.55,"t":"2026-06-23T04:00:00Z","v":1561562,"vw":156.411904},{"c":166.51,"h":169.25,"l":160.2,"n":58402,"o":160.7,"t":"2026-06-24T04:00:00Z","v":3565211,"vw":166.842879},{"c":166.95,"h":170.785,"l":165.13,"n":42379,"o":168.18,"t":"2026-06-25T04:00:00Z","v":2289622,"vw":167.379521},{"c":166.29,"h":168.5,"l":165.29,"n":38536,"o":167.77,"t":"2026-06-26T04:00:00Z","v":2848506,"vw":166.435539},{"c":164.23,"h":165.75,"l":163.13,"n":38595,"o":165.27,"t":"2026-06-29T04:00:00Z","v":2075654,"vw":164.494354},{"c":162.88,"h":164.65,"l":161.75,"n":31794,"o":164.52,"t":"2026-06-30T04:00:00Z","v":1638066,"vw":163.047789},{"c":157.06,"h":163.99,"l":156.94,"n":41921,"o":160.79,"t":"2026-07-01T04:00:00Z","v":2264265,"vw":158.953866},{"c":158.57,"h":159.58,"l":154.62,"n":37317,"o":156.97,"t":"2026-07-02T04:00:00Z","v":2023179,"vw":157.809575},{"c":156.88,"h":159.405,"l":155.84,"n":38421,"o":158.78,"t":"2026-07-06T04:00:00Z","v":2148030,"vw":156.82007},{"c":155.72,"h":160,"l":155.34,"n":38476,"o":158.19,"t":"2026-07-07T04:00:00Z","v":2029798,"vw":157.087346},{"c":148.51,"h":154.185,"l":147.86,"n":51846,"o":153.37,"t":"2026-07-08T04:00:00Z","v":2732448,"vw":149.107513},{"c":149.55,"h":151.545,"l":148.19,"n":34885,"o":149.14,"t":"2026-07-09T04:00:00Z","v":1836816,"vw":149.814379},{"c":151.58,"h":153.935,"l":149.65,"n":32476,"o":149.65,"t":"2026-07-10T04:00:00Z","v":1667035,"vw":152.415765},{"c":148.85,"h":153.41,"l":147.95,"n":36102,"o":151.85,"t":"2026-07-13T04:00:00Z","v":2330566,"vw":149.47377},{"c":149.99,"h":153.97,"l":148.41,"n":35533,"o":152,"t":"2026-07-14T04:00:00Z","v":2373172,"vw":149.75312},{"c":151.55,"h":152.61,"l":149.19,"n":34365,"o":149.68,"t":"2026-07-15T04:00:00Z","v":1836286,"vw":151.315827},{"c":154.42,"h":155.5899,"l":150.96,"n":37579,"o":151.45,"t":"2026-07-16T04:00:00Z","v":2129762,"vw":153.801017},{"c":149.39,"h":157.23,"l":148.76,"n":48232,"o":153.65,"t":"2026-07-17T04:00:00Z","v":2922942,"vw":150.502302},{"c":144.79,"h":149.985,"l":143.93,"n":61543,"o":149.82,"t":"2026-07-20T04:00:00Z","v":4711800,"vw":145.633202},{"c":143.52,"h":145.68,"l":142.01,"n":56006,"o":145.01,"t":"2026-07-21T04:00:00Z","v":3318633,"vw":143.905067},{"c":142.52,"h":145.16,"l":140.07,"n":54134,"o":143.59,"t":"2026-07-22T04:00:00Z","v":3711451,"vw":142.419623},{"c":142.12,"h":142.12,"l":138.83,"n":54416,"o":139.96,"t":"2026-07-23T04:00:00Z","v":4489997,"vw":140.596301},{"c":146.76,"h":146.86,"l":141.83,"n":40611,"o":142.17,"t":"2026-07-24T04:00:00Z","v":2156712,"vw":145.649084},{"c":147.65,"h":151,"l":146.76,"n":38576,"o":148.67,"t":"2026-07-27T04:00:00Z","v":2387894,"vw":147.800152},{"c":151.16,"h":152.09,"l":149.025,"n":40085,"o":149.5,"t":"2026-07-28T04:00:00Z","v":2751335,"vw":150.917966},{"c":147.16,"h":152.74,"l":146.43,"n":53285,"o":148.99,"t":"2026-07-29T04:00:00Z","v":3578041,"vw":148.450626},{"c":145.53,"h":148.3,"l":143.28,"n":39501,"o":147.38,"t":"2026-07-30T04:00:00Z","v":2822120,"vw":145.254923},{"c":143.06,"h":145.5,"l":142.76,"n":40909,"o":145.15,"t":"2026-07-31T04:00:00Z","v":2223682,"vw":143.430001},{"c":146.66,"h":148.71,"l":144.375,"n":33118,"o":145.92,"t":"2026-08-03T04:00:00Z","v":1945106,"vw":146.011075},{"c":150.37,"h":150.79,"l":146.25,"n":37670,"o":146.43,"t":"2026-08-04T04:00:00Z","v":2159715,"vw":149.479486},{"c":151.45,"h":151.87,"l":148.87,"n":32642,"o":148.88,"t":"2026-08-05T04:00:00Z","v":1835277,"vw":151.282049},{"c":146.01,"h":150.43,"l":145.27,"n":36857,"o":150.43,"t":"2026-08-06T04:00:00Z","v":2384341,"vw":146.412263},{"c":151.08,"h":151.34,"l":146.46,"n":34318,"o":146.46,"t":"2026-08-07T04:00:00Z","v":2269028,"vw":150.485468},{"c":146.66,"h":150.03,"l":145.31,"n":32717,"o":150.03,"t":"2026-08-10T04:00:00Z","v":2268667,"vw":146.578897},{"c":150.79,"h":150.85,"l":146.51,"n":30451,"o":147.11,"t":"2026-08-11T04:00:00Z","v":1707943,"vw":150.300294},{"c":145.82,"h":151.01,"l":145.17,"n":40728,"o":151,"t":"2026-08-12T04:00:00Z","v":2365843,"vw":146.178804},{"c":149.88,"h":150.07,"l":146.49,"n":33462,"o":148.06,"t":"2026-08-13T04:00:00Z","v":1987607,"vw":149.23007},{"c":148.81,"h":150.19,"l":148.45,"n":30251,"o":149.05,"t":"2026-08-14T04:00:00Z","v":1460833,"vw":149.072447},{"c":148.34,"h":148.91,"l":146.6527,"n":28277,"o":147.55,"t":"2026-08-17T04:00:00Z","v":1697943,"vw":148.213609},{"c":145.68,"h":149.5,"l":145.44,"n":30615,"o":149.35,"t":"2026-08-18T04:00:00Z","v":2014104,"vw":146.523718},{"c":151.86,"h":154.4,"l":148.78,"n":38017,"o":150,"t":"2026-08-19T04:00:00Z","v":2124802,"vw":151.973207},{"c":147.33,"h":150.125,"l":146.49,"n":32226,"o":148.51,"t":"2026-08-20T04:00:00Z","v":1760537,"vw":148.259082},{"c":148.35,"h":149.81,"l":147.32,"n":32354,"o":148.58,"t":"2026-08-21T04:00:00Z","v":1849264,"vw":148.575596},{"c":148.97,"h":151.37,"l":148.26,"n":27034,"o":149.05,"t":"2026-08-24T04:00:00Z","v":1721573,"vw":149.255223},{"c":150.8,"h":150.99,"l":147.56,"n":27062,"o":150.11,"t":"2026-08-25T04:00:00Z","v":1189847,"vw":149.96415},{"c":149.25,"h":151.54,"l":149.025,"n":25925,"o":150.39,"t":"2026-08-26T04:00:00Z","v":1423818,"vw":149.642311},{"c":145.26,"h":148.03,"l":144.98,"n":33803,"o":147.61,"t":"2026-08-27T04:00:00Z","v":1704790,"vw":145.804253},{"c":147.39,"h":148.96,"l":145.3601,"n":31443,"o":146.58,"t":"2026-08-28T04:00:00Z","v":1463073,"vw":146.980185},{"c":144.56,"h":146.39,"l":144,"n":28713,"o":145.57,"t":"2026-08-31T04:00:00Z","v":2586180,"vw":144.719442},{"c":141.37,"h":144.43,"l":141.02,"n":42367,"o":143.13,"t":"2026-09-01T04:00:00Z","v":2004917,"vw":142.099395},{"c":142.26,"h":143.21,"l":141.49,"n":36308,"o":141.78,"t":"2026-09-02T04:00:00Z","v":1744733,"vw":142.220631},{"c":144.41,"h":146,"l":142,"n":41183,"o":144.29,"t":"2026-09-03T04:00:00Z","v":1769595,"vw":144.017794},{"c":142.75,"h":144.26,"l":142.082,"n":35542,"o":143.71,"t":"2026-09-04T04:00:00Z","v":1665069,"vw":142.946564},{"c":138.49,"h":141.85,"l":138.27,"n":48370,"o":141,"t":"2026-09-08T04:00:00Z","v":2422893,"vw":139.130073},{"c":138.93,"h":140.22,"l":137.31,"n":45175,"o":138.26,"t":"2026-09-09T04:00:00Z","v":2252815,"vw":138.735437},{"c":135.57,"h":137.6,"l":133.88,"n":53555,"o":137.6,"t":"2026-09-10T04:00:00Z","v":3763342,"vw":135.18931},{"c":137.89,"h":138.74,"l":135.4828,"n":39823,"o":137.94,"t":"2026-09-11T04:00:00Z","v":2489433,"vw":137.733786},{"c":139.41,"h":140.065,"l":136.16,"n":41287,"o":136.75,"t":"2026-09-14T04:00:00Z","v":2247199,"vw":138.889884},{"c":140.2,"h":140.68,"l":138.16,"n":39600,"o":139.79,"t":"2026-09-15T04:00:00Z","v":2280778,"vw":139.831347},{"c":138.32,"h":142.98,"l":137.55,"n":57524,"o":142.22,"t":"2026-09-16T04:00:00Z","v":3930191,"vw":139.331254},{"c":140.38,"h":142.535,"l":138.8,"n":45347,"o":141.56,"t":"2026-09-17T04:00:00Z","v":3299713,"vw":140.624305},{"c":138.02,"h":140.59,"l":136.32,"n":39909,"o":139.38,"t":"2026-09-18T04:00:00Z","v":6154174,"vw":138.202668},{"c":139.25,"h":139.725,"l":137.19,"n":43656,"o":138.96,"t":"2026-09-21T04:00:00Z","v":3620750,"vw":139.077798},{"c":144.11,"h":144.855,"l":141.07,"n":39392,"o":142.64,"t":"2026-09-22T04:00:00Z","v":2267835,"vw":143.581222},{"c":140.17,"h":142.82,"l":139.86,"n":41990,"o":141.96,"t":"2026-09-23T04:00:00Z","v":2421066,"vw":140.929046},{"c":140.35,"h":141.355,"l":139.24,"n":35697,"o":139.61,"t":"2026-09-24T04:00:00Z","v":2161209,"vw":140.255109},{"c":141.51,"h":142.2,"l":139.72,"n":37980,"o":140.57,"t":"2026-09-25T04:00:00Z","v":2946172,"vw":141.111221},{"c":139.42,"h":142.3699,"l":139.27,"n":45811,"o":140.43,"t":"2026-09-28T04:00:00Z","v":2654388,"vw":140.232093},{"c":139.4,"h":140.406,"l":138.37,"n":41359,"o":140,"t":"2026-09-29T04:00:00Z","v":3025280,"vw":139.309376},{"c":136.65,"h":141,"l":136.52,"n":42458,"o":141,"t":"2026-09-30T04:00:00Z","v":3113939,"vw":137.676408},{"c":137.06,"h":137.33,"l":132.37,"n":62313,"o":135.24,"t":"2026-10-01T04:00:00Z","v":4031172,"vw":135.213642},{"c":135,"h":140.5,"l":134.14,"n":46763,"o":139.73,"t":"2026-10-02T04:00:00Z","v":2823146,"vw":135.759185},{"c":133.23,"h":134.555,"l":132.18,"n":67757,"o":134.23,"t":"2026-10-05T04:00:00Z","v":4891722,"vw":133.427089},{"c":136.75,"h":137.635,"l":132.21,"n":57706,"o":132.21,"t":"2026-10-06T04:00:00Z","v":4934878,"vw":135.897885},{"c":133.28,"h":134.46,"l":132.11,"n":54006,"o":134.15,"t":"2026-10-07T04:00:00Z","v":3571826,"vw":133.203225},{"c":135.82,"h":136.315,"l":132.11,"n":48401,"o":132.22,"t":"2026-10-08T04:00:00Z","v":2975212,"vw":135.096388},{"c":134.88,"h":135.53,"l":133.29,"n":38872,"o":135,"t":"2026-10-09T04:00:00Z","v":2300822,"vw":134.47924},{"c":134.29,"h":135.33,"l":133.6,"n":39019,"o":134.03,"t":"2026-10-12T04:00:00Z","v":2304624,"vw":134.455137},{"c":135.45,"h":136.92,"l":134.59,"n":40804,"o":135.97,"t":"2026-10-13T04:00:00Z","v":2754642,"vw":135.559574},{"c":133.64,"h":133.68,"l":130.4,"n":51876,"o":132.8,"t":"2026-10-14T04:00:00Z","v":2796046,"vw":132.394683},{"c":139.55,"h":140.225,"l":136.575,"n":54816,"o":137,"t":"2026-10-15T04:00:00Z","v":3161267,"vw":139.265002},{"c":139.39,"h":142.9,"l":138.44,"n":49574,"o":139.87,"t":"2026-10-16T04:00:00Z","v":3352231,"vw":139.71463}],"volatilityBars":[{"c":131.83,"h":133.13,"l":131.83,"n":50,"o":133.13,"t":"2026-10-08T08:00:00Z","v":1457,"vw":132.17},{"c":132,"h":132,"l":132,"n":1,"o":132,"t":"2026-10-08T08:15:00Z","v":100,"vw":132},{"c":132.48,"h":132.48,"l":132,"n":39,"o":132,"t":"2026-10-08T11:00:00Z","v":442,"vw":132.191235},{"c":131.8,"h":131.8,"l":131.8,"n":2,"o":131.8,"t":"2026-10-08T11:30:00Z","v":600,"vw":131.8},{"c":132.744,"h":133.22,"l":132.11,"n":1120,"o":132.22,"t":"2026-10-08T13:30:00Z","v":79477,"vw":132.551704},{"c":133.33,"h":133.59,"l":132.7946,"n":1310,"o":132.875,"t":"2026-10-08T13:45:00Z","v":57188,"vw":133.228521},{"c":133.97,"h":134.11,"l":133.3684,"n":1340,"o":133.43,"t":"2026-10-08T14:00:00Z","v":70751,"vw":133.844696},{"c":134.1201,"h":134.47,"l":134.015,"n":1266,"o":134.08,"t":"2026-10-08T14:15:00Z","v":51366,"vw":134.254797},{"c":133.75,"h":134.24,"l":133.7,"n":1143,"o":134.24,"t":"2026-10-08T14:30:00Z","v":46683,"vw":133.937221},{"c":133.3,"h":133.925,"l":133.1924,"n":1503,"o":133.83,"t":"2026-10-08T14:45:00Z","v":56040,"vw":133.625462},{"c":132.845,"h":133.31,"l":132.845,"n":1356,"o":133.25,"t":"2026-10-08T15:00:00Z","v":55133,"vw":133.151644},{"c":132.49,"h":132.81,"l":132.36,"n":1471,"o":132.81,"t":"2026-10-08T15:15:00Z","v":53803,"vw":132.570077},{"c":133.725,"h":133.725,"l":132.57,"n":1763,"o":132.57,"t":"2026-10-08T15:30:00Z","v":71327,"vw":133.142768},{"c":133.72,"h":133.85,"l":133.66,"n":1360,"o":133.7,"t":"2026-10-08T15:45:00Z","v":53143,"vw":133.777992},{"c":134.015,"h":134.065,"l":133.53,"n":1309,"o":133.68,"t":"2026-10-08T16:00:00Z","v":44819,"vw":133.809589},{"c":134.2,"h":135,"l":133.96,"n":2216,"o":133.99,"t":"2026-10-08T16:15:00Z","v":97977,"vw":134.428747},{"c":134.76,"h":134.785,"l":133.91,"n":1308,"o":134.27,"t":"2026-10-08T16:30:00Z","v":58695,"vw":134.328447},{"c":134.97,"h":135.35,"l":134.29,"n":1712,"o":134.74,"t":"2026-10-08T16:45:00Z","v":72839,"vw":134.842698},{"c":134.99,"h":135.26,"l":134.625,"n":1708,"o":134.88,"t":"2026-10-08T17:00:00Z","v":70581,"vw":134.956167},{"c":136.055,"h":136.09,"l":134.92,"n":2282,"o":134.98,"t":"2026-10-08T17:15:00Z","v":91619,"vw":135.582242},{"c":136.0801,"h":136.2392,"l":135.35,"n":1810,"o":136.08,"t":"2026-10-08T17:30:00Z","v":83608,"vw":135.779408},{"c":136.05,"h":136.315,"l":135.73,"n":1481,"o":136.22,"t":"2026-10-08T17:45:00Z","v":54475,"vw":135.955797},{"c":135.94,"h":136.2145,"l":135.76,"n":1981,"o":136.03,"t":"2026-10-08T18:00:00Z","v":79928,"vw":135.964258},{"c":135.38,"h":135.92,"l":135.13,"n":1817,"o":135.91,"t":"2026-10-08T18:15:00Z","v":91936,"vw":135.465536},{"c":135.27,"h":135.44,"l":135.22,"n":1336,"o":135.375,"t":"2026-10-08T18:30:00Z","v":55766,"vw":135.329921},{"c":135.45,"h":135.57,"l":135.23,"n":1596,"o":135.32,"t":"2026-10-08T18:45:00Z","v":57550,"vw":135.399248},{"c":135.41,"h":135.585,"l":135.15,"n":1981,"o":135.42,"t":"2026-10-08T19:00:00Z","v":79719,"vw":135.398332},{"c":135.425,"h":135.69,"l":135.3,"n":2143,"o":135.41,"t":"2026-10-08T19:15:00Z","v":83598,"vw":135.531278},{"c":135.265,"h":135.55,"l":135.22,"n":2770,"o":135.44,"t":"2026-10-08T19:30:00Z","v":120667,"vw":135.415986},{"c":135.83,"h":135.89,"l":135.22,"n":6924,"o":135.29,"t":"2026-10-08T19:45:00Z","v":356570,"vw":135.613457},{"c":135.82,"h":135.82,"l":135.82,"n":83,"o":135.82,"t":"2026-10-08T20:00:00Z","v":691293,"vw":135.82},{"c":135.01,"h":135.5,"l":135.01,"n":6,"o":135.5,"t":"2026-10-09T13:15:00Z","v":877,"vw":135.322115},{"c":134.2077,"h":135.53,"l":134.1,"n":1583,"o":135,"t":"2026-10-09T13:30:00Z","v":110664,"vw":134.706796},{"c":135,"h":135,"l":134.14,"n":1373,"o":134.15,"t":"2026-10-09T13:45:00Z","v":63374,"vw":134.451167},{"c":134.09,"h":135.045,"l":134,"n":1523,"o":135.045,"t":"2026-10-09T14:00:00Z","v":86552,"vw":134.511796},{"c":133.685,"h":134.3575,"l":133.61,"n":1393,"o":134.01,"t":"2026-10-09T14:15:00Z","v":57683,"vw":133.992669},{"c":133.635,"h":133.69,"l":133.29,"n":1294,"o":133.63,"t":"2026-10-09T14:30:00Z","v":67653,"vw":133.551719},{"c":133.825,"h":133.91,"l":133.53,"n":1369,"o":133.62,"t":"2026-10-09T14:45:00Z","v":66382,"vw":133.807439},{"c":134.2,"h":134.34,"l":133.815,"n":1435,"o":133.835,"t":"2026-10-09T15:00:00Z","v":67389,"vw":134.031707},{"c":134.03,"h":134.31,"l":133.85,"n":1219,"o":134.22,"t":"2026-10-09T15:15:00Z","v":57113,"vw":134.087134},{"c":133.835,"h":134.17,"l":133.82,"n":1139,"o":134.09,"t":"2026-10-09T15:30:00Z","v":49544,"vw":134.031686},{"c":134.395,"h":134.395,"l":133.745,"n":1264,"o":133.81,"t":"2026-10-09T15:45:00Z","v":43536,"vw":134.021504},{"c":134.665,"h":134.72,"l":134.34,"n":1235,"o":134.4,"t":"2026-10-09T16:00:00Z","v":72147,"vw":134.55706},{"c":134.53,"h":134.755,"l":134.43,"n":1138,"o":134.675,"t":"2026-10-09T16:15:00Z","v":44027,"vw":134.608265},{"c":134.55,"h":134.66,"l":134.47,"n":948,"o":134.555,"t":"2026-10-09T16:30:00Z","v":36389,"vw":134.54929},{"c":134.31,"h":134.535,"l":134.28,"n":1251,"o":134.535,"t":"2026-10-09T16:45:00Z","v":54172,"vw":134.414373},{"c":134.17,"h":134.46,"l":134.11,"n":1174,"o":134.315,"t":"2026-10-09T17:00:00Z","v":55867,"vw":134.294709},{"c":133.965,"h":134.18,"l":133.8501,"n":1228,"o":134.15,"t":"2026-10-09T17:15:00Z","v":58680,"vw":134.037097},{"c":134.49,"h":134.49,"l":133.945,"n":1318,"o":133.945,"t":"2026-10-09T17:30:00Z","v":55802,"vw":134.213938},{"c":134.55,"h":134.56,"l":134.35,"n":1268,"o":134.49,"t":"2026-10-09T17:45:00Z","v":49688,"vw":134.453393},{"c":134.305,"h":134.59,"l":134.175,"n":1148,"o":134.575,"t":"2026-10-09T18:00:00Z","v":54737,"vw":134.42652},{"c":134.3,"h":134.36,"l":134.21,"n":1201,"o":134.325,"t":"2026-10-09T18:15:00Z","v":47513,"vw":134.293153},{"c":134.23,"h":134.34,"l":134.19,"n":1122,"o":134.295,"t":"2026-10-09T18:30:00Z","v":45032,"vw":134.257651},{"c":134.59,"h":134.595,"l":134.13,"n":1827,"o":134.255,"t":"2026-10-09T18:45:00Z","v":90861,"vw":134.381988},{"c":134.525,"h":134.75,"l":134.37,"n":1614,"o":134.59,"t":"2026-10-09T19:00:00Z","v":84931,"vw":134.548747},{"c":134.465,"h":134.6,"l":134.365,"n":1669,"o":134.52,"t":"2026-10-09T19:15:00Z","v":81192,"vw":134.494789},{"c":134.78,"h":134.84,"l":134.41,"n":2466,"o":134.4797,"t":"2026-10-09T19:30:00Z","v":114896,"vw":134.551639},{"c":134.87,"h":134.965,"l":134.66,"n":4331,"o":134.765,"t":"2026-10-09T19:45:00Z","v":212005,"vw":134.854585},{"c":134.88,"h":134.88,"l":134.88,"n":87,"o":134.88,"t":"2026-10-09T20:00:00Z","v":361894,"vw":134.88},{"c":134.9,"h":134.9,"l":134.9,"n":4,"o":134.9,"t":"2026-10-12T12:30:00Z","v":429,"vw":134.9},{"c":133.67,"h":135.225,"l":133.67,"n":1213,"o":134.03,"t":"2026-10-12T13:30:00Z","v":96172,"vw":134.220168},{"c":134.05,"h":134.09,"l":133.6,"n":900,"o":133.7,"t":"2026-10-12T13:45:00Z","v":49206,"vw":133.932332},{"c":134.875,"h":134.92,"l":134.05,"n":1662,"o":134.05,"t":"2026-10-12T14:00:00Z","v":124811,"vw":134.429406},{"c":134.64,"h":134.91,"l":134.46,"n":1350,"o":134.875,"t":"2026-10-12T14:15:00Z","v":87014,"vw":134.671016},{"c":134.585,"h":134.89,"l":134.585,"n":1155,"o":134.68,"t":"2026-10-12T14:30:00Z","v":74343,"vw":134.783354},{"c":134.635,"h":134.99,"l":134.59,"n":1234,"o":134.63,"t":"2026-10-12T14:45:00Z","v":83119,"vw":134.72829},{"c":134.945,"h":134.98,"l":134.59,"n":1198,"o":134.5901,"t":"2026-10-12T15:00:00Z","v":51948,"vw":134.813007},{"c":135.04,"h":135.045,"l":134.775,"n":1114,"o":135,"t":"2026-10-12T15:15:00Z","v":57846,"vw":134.914353},{"c":135.19,"h":135.33,"l":135.0101,"n":1096,"o":135.0101,"t":"2026-10-12T15:30:00Z","v":50374,"vw":135.162799},{"c":134.915,"h":135.19,"l":134.845,"n":870,"o":135.19,"t":"2026-10-12T15:45:00Z","v":31061,"vw":135.003831},{"c":135.02,"h":135.035,"l":134.87,"n":1019,"o":134.93,"t":"2026-10-12T16:00:00Z","v":37842,"vw":134.957611},{"c":134.835,"h":135.1,"l":134.78,"n":939,"o":135.03,"t":"2026-10-12T16:15:00Z","v":33190,"vw":134.927373},{"c":134.67,"h":134.89,"l":134.65,"n":978,"o":134.8225,"t":"2026-10-12T16:30:00Z","v":37609,"vw":134.787879},{"c":134.66,"h":134.7835,"l":134.58,"n":1108,"o":134.68,"t":"2026-10-12T16:45:00Z","v":36586,"vw":134.676866},{"c":134.68,"h":134.79,"l":134.64,"n":987,"o":134.64,"t":"2026-10-12T17:00:00Z","v":42938,"vw":134.704878},{"c":134.56,"h":134.7,"l":134.53,"n":942,"o":134.69,"t":"2026-10-12T17:15:00Z","v":35697,"vw":134.59411},{"c":134.715,"h":134.93,"l":134.55,"n":1308,"o":134.58,"t":"2026-10-12T17:30:00Z","v":49805,"vw":134.729651},{"c":134.515,"h":134.77,"l":134.42,"n":1378,"o":134.7,"t":"2026-10-12T17:45:00Z","v":64328,"vw":134.569654},{"c":134.36,"h":134.54,"l":134.2,"n":1272,"o":134.49,"t":"2026-10-12T18:00:00Z","v":53234,"vw":134.387776},{"c":134.38,"h":134.59,"l":134.34,"n":1395,"o":134.38,"t":"2026-10-12T18:15:00Z","v":56437,"vw":134.474265},{"c":134.31,"h":134.55,"l":134.25,"n":1509,"o":134.385,"t":"2026-10-12T18:30:00Z","v":73379,"vw":134.460716},{"c":134.45,"h":134.47,"l":134.195,"n":1746,"o":134.305,"t":"2026-10-12T18:45:00Z","v":88950,"vw":134.301919},{"c":134.42,"h":134.5,"l":134.285,"n":1621,"o":134.46,"t":"2026-10-12T19:00:00Z","v":70023,"vw":134.417814},{"c":134.32,"h":134.43,"l":134.29,"n":1899,"o":134.42,"t":"2026-10-12T19:15:00Z","v":84686,"vw":134.371062},{"c":134.04,"h":134.37,"l":134.02,"n":2726,"o":134.3,"t":"2026-10-12T19:30:00Z","v":144586,"vw":134.21208},{"c":134.3,"h":134.61,"l":133.97,"n":5952,"o":134.05,"t":"2026-10-12T19:45:00Z","v":319834,"vw":134.270843},{"c":134.29,"h":134.29,"l":134.29,"n":89,"o":134.29,"t":"2026-10-12T20:00:00Z","v":363530,"vw":134.29},{"c":134.98,"h":134.98,"l":134.98,"n":10,"o":134.98,"t":"2026-10-13T08:00:00Z","v":354,"vw":134.98},{"c":135.55,"h":136,"l":135.55,"n":16,"o":136,"t":"2026-10-13T08:45:00Z","v":945,"vw":135.869565},{"c":135.85,"h":135.85,"l":135.85,"n":9,"o":135.85,"t":"2026-10-13T09:00:00Z","v":220,"vw":135.85},{"c":135.5,"h":135.5,"l":135.5,"n":4,"o":135.5,"t":"2026-10-13T10:45:00Z","v":711,"vw":135.5},{"c":135.91,"h":135.91,"l":135.91,"n":4,"o":135.91,"t":"2026-10-13T11:30:00Z","v":112,"vw":135.91},{"c":136.59,"h":136.59,"l":136.48,"n":18,"o":136.48,"t":"2026-10-13T12:30:00Z","v":608,"vw":136.534304},{"c":135.86,"h":135.86,"l":135.86,"n":2,"o":135.86,"t":"2026-10-13T13:00:00Z","v":173,"vw":135.86},{"c":135.43,"h":136.92,"l":135.03,"n":1611,"o":135.97,"t":"2026-10-13T13:30:00Z","v":153653,"vw":136.0194},{"c":134.71,"h":136.16,"l":134.65,"n":1658,"o":135.445,"t":"2026-10-13T13:45:00Z","v":97044,"vw":135.330463},{"c":135.56,"h":135.635,"l":134.59,"n":1474,"o":134.69,"t":"2026-10-13T14:00:00Z","v":71856,"vw":135.150074},{"c":135.6,"h":135.875,"l":135.36,"n":1388,"o":135.5,"t":"2026-10-13T14:15:00Z","v":56454,"vw":135.652714},{"c":135.445,"h":135.74,"l":135.245,"n":1301,"o":135.69,"t":"2026-10-13T14:30:00Z","v":52402,"vw":135.583516},{"c":135.65,"h":135.75,"l":135.36,"n":1230,"o":135.445,"t":"2026-10-13T14:45:00Z","v":66956,"vw":135.546564},{"c":135.37,"h":135.65,"l":135.37,"n":1016,"o":135.65,"t":"2026-10-13T15:00:00Z","v":42929,"vw":135.525577},{"c":135.37,"h":135.41,"l":135.04,"n":1284,"o":135.34,"t":"2026-10-13T15:15:00Z","v":49200,"vw":135.240155},{"c":135.225,"h":135.47,"l":135.2,"n":1126,"o":135.31,"t":"2026-10-13T15:30:00Z","v":48348,"vw":135.337774},{"c":134.95,"h":135.29,"l":134.9099,"n":1281,"o":135.225,"t":"2026-10-13T15:45:00Z","v":57450,"vw":135.086295},{"c":135.025,"h":135.08,"l":134.67,"n":1225,"o":134.955,"t":"2026-10-13T16:00:00Z","v":57849,"vw":134.86149},{"c":135.14,"h":135.2,"l":134.985,"n":1277,"o":135.02,"t":"2026-10-13T16:15:00Z","v":61018,"vw":135.082462},{"c":135.12,"h":135.21,"l":135.05,"n":1094,"o":135.13,"t":"2026-10-13T16:30:00Z","v":61513,"vw":135.120313},{"c":135.095,"h":135.17,"l":135.025,"n":1141,"o":135.15,"t":"2026-10-13T16:45:00Z","v":52897,"vw":135.091483},{"c":135.17,"h":135.18,"l":134.9,"n":1497,"o":135.06,"t":"2026-10-13T17:00:00Z","v":69084,"vw":135.021377},{"c":135.7,"h":135.7,"l":135.135,"n":1367,"o":135.16,"t":"2026-10-13T17:15:00Z","v":75976,"vw":135.43553},{"c":135.68,"h":135.79,"l":135.585,"n":1080,"o":135.69,"t":"2026-10-13T17:30:00Z","v":54277,"vw":135.695884},{"c":135.495,"h":135.74,"l":135.465,"n":1255,"o":135.67,"t":"2026-10-13T17:45:00Z","v":40975,"vw":135.596957},{"c":135.96,"h":136.1,"l":135.45,"n":1937,"o":135.545,"t":"2026-10-13T18:00:00Z","v":110242,"vw":135.866375},{"c":135.96,"h":136.03,"l":135.71,"n":1852,"o":135.96,"t":"2026-10-13T18:15:00Z","v":99037,"vw":135.844568},{"c":136.38,"h":136.433,"l":135.965,"n":1306,"o":136.02,"t":"2026-10-13T18:30:00Z","v":58425,"vw":136.124115},{"c":136.475,"h":136.475,"l":136.295,"n":1367,"o":136.38,"t":"2026-10-13T18:45:00Z","v":56121,"vw":136.370115},{"c":136.25,"h":136.5,"l":136.23,"n":1303,"o":136.44,"t":"2026-10-13T19:00:00Z","v":66409,"vw":136.3253},{"c":136.21,"h":136.24,"l":136.045,"n":2003,"o":136.21,"t":"2026-10-13T19:15:00Z","v":93358,"vw":136.146872},{"c":136.05,"h":136.2423,"l":135.92,"n":2125,"o":136.21,"t":"2026-10-13T19:30:00Z","v":94603,"vw":136.120734},{"c":135.46,"h":136,"l":135.39,"n":5327,"o":136,"t":"2026-10-13T19:45:00Z","v":288814,"vw":135.547549},{"c":135,"h":135.45,"l":135,"n":113,"o":135.45,"t":"2026-10-13T20:00:00Z","v":712920,"vw":135.449904},{"c":136.36,"h":136.36,"l":136.36,"n":1,"o":136.36,"t":"2026-10-14T08:00:00Z","v":100,"vw":136.36},{"c":135.45,"h":135.45,"l":135.45,"n":13,"o":135.45,"t":"2026-10-14T10:00:00Z","v":709,"vw":135.45},{"c":136.01,"h":136.01,"l":136,"n":9,"o":136,"t":"2026-10-14T10:45:00Z","v":600,"vw":136.003476},{"c":136,"h":136,"l":136,"n":7,"o":136,"t":"2026-10-14T11:45:00Z","v":314,"vw":136},{"c":132.7,"h":135.02,"l":132.425,"n":90,"o":135.02,"t":"2026-10-14T12:30:00Z","v":5578,"vw":133.415534},{"c":132.8,"h":132.8,"l":132.76,"n":17,"o":132.76,"t":"2026-10-14T12:45:00Z","v":974,"vw":132.784114},{"c":132.6,"h":132.77,"l":132.2263,"n":25,"o":132.2263,"t":"2026-10-14T13:00:00Z","v":960,"vw":132.5321},{"c":132.22,"h":132.32,"l":132.16,"n":37,"o":132.32,"t":"2026-10-14T13:15:00Z","v":782,"vw":132.206},{"c":132.27,"h":133.3,"l":132.17,"n":2171,"o":132.8,"t":"2026-10-14T13:30:00Z","v":157062,"vw":132.758636},{"c":131.25,"h":132.575,"l":131.155,"n":3801,"o":132.27,"t":"2026-10-14T13:45:00Z","v":178412,"vw":131.556556},{"c":130.48,"h":131.51,"l":130.4,"n":2766,"o":131.26,"t":"2026-10-14T14:00:00Z","v":143116,"vw":130.926918},{"c":130.71,"h":131.0779,"l":130.42,"n":2560,"o":130.54,"t":"2026-10-14T14:15:00Z","v":156317,"vw":130.79034},{"c":131.45,"h":131.53,"l":130.625,"n":2735,"o":130.63,"t":"2026-10-14T14:30:00Z","v":136463,"vw":131.001339},{"c":130.91,"h":131.45,"l":130.55,"n":1866,"o":131.45,"t":"2026-10-14T14:45:00Z","v":70410,"vw":130.962536},{"c":131.3,"h":131.47,"l":130.84,"n":1757,"o":130.89,"t":"2026-10-14T15:00:00Z","v":63798,"vw":131.166087},{"c":131.87,"h":131.95,"l":131.19,"n":1326,"o":131.27,"t":"2026-10-14T15:15:00Z","v":50194,"vw":131.594955},{"c":131.57,"h":131.82,"l":131.38,"n":1416,"o":131.82,"t":"2026-10-14T15:30:00Z","v":53772,"vw":131.621507},{"c":131.85,"h":132.01,"l":131.5,"n":1510,"o":131.57,"t":"2026-10-14T15:45:00Z","v":71942,"vw":131.758485},{"c":131.89,"h":132.23,"l":131.7516,"n":1507,"o":131.85,"t":"2026-10-14T16:00:00Z","v":57867,"vw":131.983729},{"c":131.93,"h":132.07,"l":131.66,"n":1472,"o":131.86,"t":"2026-10-14T16:15:00Z","v":54687,"vw":131.868384},{"c":132.03,"h":132.12,"l":131.94,"n":1382,"o":131.94,"t":"2026-10-14T16:30:00Z","v":44204,"vw":132.032128},{"c":132.015,"h":132.1,"l":131.795,"n":1261,"o":132.05,"t":"2026-10-14T16:45:00Z","v":48804,"vw":131.927099},{"c":132.07,"h":132.23,"l":132,"n":1315,"o":132.075,"t":"2026-10-14T17:00:00Z","v":45090,"vw":132.098779},{"c":132.1,"h":132.27,"l":132.03,"n":1456,"o":132.05,"t":"2026-10-14T17:15:00Z","v":46215,"vw":132.136006},{"c":132.31,"h":132.44,"l":131.89,"n":1618,"o":132.06,"t":"2026-10-14T17:30:00Z","v":61623,"vw":132.164329},{"c":132.18,"h":132.46,"l":132.095,"n":1367,"o":132.31,"t":"2026-10-14T17:45:00Z","v":48187,"vw":132.321985},{"c":132.28,"h":132.305,"l":131.895,"n":1534,"o":132.185,"t":"2026-10-14T18:00:00Z","v":65525,"vw":132.111174},{"c":132.67,"h":132.695,"l":132.3,"n":1463,"o":132.3,"t":"2026-10-14T18:15:00Z","v":51674,"vw":132.480182},{"c":132.52,"h":132.73,"l":132.47,"n":1446,"o":132.64,"t":"2026-10-14T18:30:00Z","v":65607,"vw":132.612112},{"c":132.71,"h":132.765,"l":132.43,"n":1520,"o":132.5,"t":"2026-10-14T18:45:00Z","v":63405,"vw":132.621435},{"c":133.0519,"h":133.085,"l":132.67,"n":1589,"o":132.69,"t":"2026-10-14T19:00:00Z","v":60241,"vw":132.906816},{"c":132.64,"h":133.045,"l":132.57,"n":2287,"o":133.045,"t":"2026-10-14T19:15:00Z","v":109551,"vw":132.846272},{"c":133.065,"h":133.15,"l":132.53,"n":2652,"o":132.61,"t":"2026-10-14T19:30:00Z","v":141019,"vw":132.891812},{"c":133.66,"h":133.68,"l":133.005,"n":5526,"o":133.04,"t":"2026-10-14T19:45:00Z","v":259416,"vw":133.404153},{"c":133.64,"h":133.64,"l":133.64,"n":86,"o":133.64,"t":"2026-10-14T20:00:00Z","v":476987,"vw":133.64},{"c":133.64,"h":133.64,"l":133.64,"n":4,"o":133.64,"t":"2026-10-14T20:15:00Z","v":1547,"vw":133.64},{"c":134.6,"h":135.31,"l":134.22,"n":55,"o":135.31,"t":"2026-10-15T08:00:00Z","v":2141,"vw":134.717377},{"c":135.5,"h":135.5,"l":135.5,"n":1,"o":135.5,"t":"2026-10-15T10:30:00Z","v":181,"vw":135.5},{"c":135.5,"h":135.5,"l":135.5,"n":1,"o":135.5,"t":"2026-10-15T11:30:00Z","v":100,"vw":135.5},{"c":136,"h":136.97,"l":136,"n":22,"o":136.65,"t":"2026-10-15T12:30:00Z","v":2549,"vw":136.370655},{"c":137.04,"h":137.04,"l":136.59,"n":57,"o":136.94,"t":"2026-10-15T12:45:00Z","v":3343,"vw":136.855774},{"c":137.25,"h":137.25,"l":137,"n":5,"o":137,"t":"2026-10-15T13:00:00Z","v":407,"vw":137.184375},{"c":136.5,"h":136.95,"l":136.5,"n":6,"o":136.95,"t":"2026-10-15T13:15:00Z","v":347,"vw":136.685294},{"c":137.4,"h":138.715,"l":136.575,"n":3021,"o":137,"t":"2026-10-15T13:30:00Z","v":218247,"vw":137.630511},{"c":139.08,"h":139.24,"l":136.9,"n":2767,"o":137.18,"t":"2026-10-15T13:45:00Z","v":154648,"vw":138.411225},{"c":139.37,"h":140.03,"l":138.72,"n":3359,"o":139.08,"t":"2026-10-15T14:00:00Z","v":189499,"vw":139.478451},{"c":139.205,"h":139.8,"l":139,"n":2207,"o":139.48,"t":"2026-10-15T14:15:00Z","v":85880,"vw":139.455414},{"c":138.83,"h":140,"l":138.75,"n":2222,"o":139.29,"t":"2026-10-15T14:30:00Z","v":105311,"vw":139.584928},{"c":138.38,"h":139.01,"l":138.0968,"n":1761,"o":138.84,"t":"2026-10-15T14:45:00Z","v":93832,"vw":138.429822},{"c":138.79,"h":138.86,"l":138.14,"n":1633,"o":138.44,"t":"2026-10-15T15:00:00Z","v":93503,"vw":138.602253},{"c":138.84,"h":139.08,"l":138.675,"n":1480,"o":138.82,"t":"2026-10-15T15:15:00Z","v":58954,"vw":138.908333},{"c":138.85,"h":139,"l":138.54,"n":1452,"o":138.835,"t":"2026-10-15T15:30:00Z","v":52902,"vw":138.823705},{"c":139.04,"h":139.16,"l":138.85,"n":1418,"o":138.94,"t":"2026-10-15T15:45:00Z","v":59927,"vw":139.014869},{"c":138.92,"h":139.12,"l":138.775,"n":1454,"o":139.09,"t":"2026-10-15T16:00:00Z","v":49043,"vw":138.968134},{"c":139.3,"h":139.395,"l":138.915,"n":1271,"o":138.915,"t":"2026-10-15T16:15:00Z","v":51249,"vw":139.136579},{"c":139.02,"h":139.29,"l":138.9,"n":1273,"o":139.29,"t":"2026-10-15T16:30:00Z","v":47667,"vw":139.079748},{"c":139.25,"h":139.27,"l":138.79,"n":1248,"o":139.015,"t":"2026-10-15T16:45:00Z","v":86986,"vw":138.96303},{"c":139.06,"h":139.27,"l":138.97,"n":1291,"o":139.27,"t":"2026-10-15T17:00:00Z","v":41369,"vw":139.087336},{"c":139.84,"h":139.84,"l":139.1,"n":1370,"o":139.1,"t":"2026-10-15T17:15:00Z","v":52234,"vw":139.447664},{"c":140,"h":140.2,"l":139.7,"n":1763,"o":139.8525,"t":"2026-10-15T17:30:00Z","v":70338,"vw":139.94821},{"c":140.09,"h":140.12,"l":139.7101,"n":1487,"o":139.93,"t":"2026-10-15T17:45:00Z","v":64697,"vw":139.894164},{"c":139.83,"h":140.14,"l":139.63,"n":1760,"o":140.105,"t":"2026-10-15T18:00:00Z","v":99353,"vw":139.968208},{"c":139.745,"h":140.03,"l":139.69,"n":1653,"o":139.84,"t":"2026-10-15T18:15:00Z","v":69336,"vw":139.842021},{"c":139.81,"h":139.94,"l":139.67,"n":1706,"o":139.78,"t":"2026-10-15T18:30:00Z","v":61432,"vw":139.781445},{"c":139.93,"h":139.99,"l":139.82,"n":1921,"o":139.825,"t":"2026-10-15T18:45:00Z","v":81243,"vw":139.907799},{"c":140.01,"h":140.225,"l":139.865,"n":2124,"o":139.925,"t":"2026-10-15T19:00:00Z","v":81717,"vw":140.065081},{"c":139.49,"h":140.07,"l":139.42,"n":2427,"o":140.03,"t":"2026-10-15T19:15:00Z","v":94560,"vw":139.62038},{"c":139.63,"h":139.91,"l":139.5,"n":3084,"o":139.52,"t":"2026-10-15T19:30:00Z","v":166922,"vw":139.710057},{"c":139.53,"h":139.71,"l":138.97,"n":7198,"o":139.605,"t":"2026-10-15T19:45:00Z","v":375335,"vw":139.419666},{"c":139.55,"h":139.55,"l":139.55,"n":108,"o":139.55,"t":"2026-10-15T20:00:00Z","v":541619,"vw":139.55},{"c":139.55,"h":139.55,"l":139.55,"n":1,"o":139.55,"t":"2026-10-15T20:30:00Z","v":487,"vw":139.55},{"c":139.55,"h":139.55,"l":139.55,"n":12,"o":139.55,"t":"2026-10-15T23:45:00Z","v":208,"vw":139.55},{"c":140,"h":140.02,"l":140,"n":8,"o":140.02,"t":"2026-10-16T13:00:00Z","v":1709,"vw":140.004624},{"c":142.52,"h":142.76,"l":139.87,"n":1646,"o":139.87,"t":"2026-10-16T13:30:00Z","v":204506,"vw":140.843979},{"c":142.64,"h":142.9,"l":142.145,"n":1367,"o":142.52,"t":"2026-10-16T13:45:00Z","v":51966,"vw":142.512188},{"c":141.31,"h":142.7099,"l":141.15,"n":2159,"o":142.65,"t":"2026-10-16T14:00:00Z","v":142358,"vw":142.059087},{"c":141.47,"h":141.65,"l":140.75,"n":1563,"o":141.25,"t":"2026-10-16T14:15:00Z","v":89752,"vw":141.122637},{"c":140.79,"h":141.6451,"l":140.72,"n":1428,"o":141.52,"t":"2026-10-16T14:30:00Z","v":77962,"vw":140.992021},{"c":140.92,"h":141.01,"l":140.24,"n":1291,"o":140.68,"t":"2026-10-16T14:45:00Z","v":53280,"vw":140.597454},{"c":141.37,"h":141.596,"l":140.84,"n":1250,"o":140.96,"t":"2026-10-16T15:00:00Z","v":42324,"vw":141.182699},{"c":140.83,"h":141.49,"l":140.5912,"n":1389,"o":141.365,"t":"2026-10-16T15:15:00Z","v":54004,"vw":141.012798},{"c":139.47,"h":141.0957,"l":139.36,"n":1944,"o":140.825,"t":"2026-10-16T15:30:00Z","v":102718,"vw":140.30146},{"c":139.275,"h":139.68,"l":139.19,"n":1697,"o":139.58,"t":"2026-10-16T15:45:00Z","v":113767,"vw":139.459052},{"c":139.855,"h":139.919,"l":139.04,"n":1703,"o":139.2775,"t":"2026-10-16T16:00:00Z","v":83122,"vw":139.472222},{"c":139.65,"h":140.015,"l":139.44,"n":1499,"o":139.855,"t":"2026-10-16T16:15:00Z","v":67236,"vw":139.76351},{"c":139.51,"h":139.76,"l":139.46,"n":1365,"o":139.57,"t":"2026-10-16T16:30:00Z","v":63852,"vw":139.609535},{"c":139.77,"h":139.8,"l":139.47,"n":1696,"o":139.54,"t":"2026-10-16T16:45:00Z","v":111004,"vw":139.645728},{"c":139.195,"h":139.81,"l":138.92,"n":2058,"o":139.755,"t":"2026-10-16T17:00:00Z","v":141745,"vw":139.352038},{"c":139.23,"h":139.32,"l":138.94,"n":1550,"o":139.195,"t":"2026-10-16T17:15:00Z","v":70431,"vw":139.087604},{"c":139.63,"h":139.795,"l":139.095,"n":1737,"o":139.28,"t":"2026-10-16T17:30:00Z","v":79456,"vw":139.42304},{"c":139.375,"h":139.615,"l":139.26,"n":1382,"o":139.615,"t":"2026-10-16T17:45:00Z","v":57841,"vw":139.405385},{"c":138.81,"h":139.31,"l":138.645,"n":1953,"o":139.31,"t":"2026-10-16T18:00:00Z","v":105236,"vw":138.926827},{"c":138.74,"h":138.87,"l":138.44,"n":2165,"o":138.78,"t":"2026-10-16T18:15:00Z","v":111175,"vw":138.629792},{"c":139.17,"h":139.23,"l":138.62,"n":2131,"o":138.765,"t":"2026-10-16T18:30:00Z","v":97615,"vw":138.848111},{"c":138.945,"h":139.26,"l":138.72,"n":1869,"o":139.155,"t":"2026-10-16T18:45:00Z","v":74278,"vw":139.045496},{"c":138.99,"h":139.13,"l":138.67,"n":2029,"o":138.98,"t":"2026-10-16T19:00:00Z","v":89046,"vw":138.888761},{"c":138.655,"h":139.1775,"l":138.52,"n":1919,"o":139.0099,"t":"2026-10-16T19:15:00Z","v":77008,"vw":138.793938},{"c":138.8409,"h":138.86,"l":138.51,"n":2431,"o":138.63,"t":"2026-10-16T19:30:00Z","v":110689,"vw":138.691746},{"c":139.32,"h":139.4,"l":138.65,"n":6148,"o":138.855,"t":"2026-10-16T19:45:00Z","v":309881,"vw":139.054815},{"c":139.25,"h":139.39,"l":139.25,"n":84,"o":139.39,"t":"2026-10-16T20:00:00Z","v":720347,"vw":139.389975},{"c":139,"h":139,"l":139,"n":14,"o":139,"t":"2026-10-16T21:45:00Z","v":717,"vw":139},{"c":141.21,"h":141.21,"l":141.21,"n":1,"o":141.21,"t":"2026-10-16T22:00:00Z","v":117,"vw":141.21},{"c":138.54,"h":138.56,"l":138.54,"n":3,"o":138.56,"t":"2026-10-16T23:15:00Z","v":450,"vw":138.55069}],"expiry":"2026-10-23","expirations":["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":0.678509247693129,"strike":160.8396159890403,"iv":0.790860403391706,"gamma":0.015140325935053081,"theta":-0.19531681230682144,"vega":0.033411118196675145,"rho":0.002341029053279345,"breakevenPct":16.585913986381883},{"delta":0.15,"premium":0.5587765957446806,"strike":146.67021276595744,"iv":0.38267553191489356,"gamma":0.03185319148936171,"theta":-0.12461808510638295,"vega":0.044773404255319144,"rho":0.0035503483031675627,"breakevenPct":6.271827170277269},{"delta":0.2,"premium":0.8013835877862596,"strike":145.20992366412213,"iv":0.383662213740458,"gamma":0.03802881679389313,"theta":-0.14968473282442749,"vega":0.05363435114503817,"rho":0.004774525411161478,"breakevenPct":5.392888156422979},{"delta":0.25,"premium":0.9434497816593886,"strike":143.26200873362444,"iv":0.338082096069869,"gamma":0.04906593886462882,"theta":-0.1505816593886463,"vega":0.060913973799126636,"rho":0.006009011367828429,"breakevenPct":4.08940271061343},{"delta":0.3,"premium":1.3117539585870888,"strike":142.4640682095006,"iv":0.3609807551766139,"gamma":0.04988172959805116,"theta":-0.17597174177831912,"vega":0.06620182704019488,"rho":0.0072365735809223584,"breakevenPct":3.779285526265123},{"delta":0.35,"premium":1.7130177514792897,"strike":141.76528599605524,"iv":0.3895562130177515,"gamma":0.04942248520710059,"theta":-0.20243392504930965,"vega":0.07089802761341223,"rho":0.008463186472192815,"breakevenPct":3.564532804630089},{"delta":0.4,"premium":2.0833333333333335,"strike":140.77777777777777,"iv":0.3924666666666667,"gamma":0.0512,"theta":-0.21317777777777777,"vega":0.07398888888888888,"rho":0.00969333763906472,"breakevenPct":3.119035015960097},{"delta":0.45,"premium":2.5377659574468088,"strike":139.80851063829786,"iv":0.400768085106383,"gamma":0.051508510638297866,"theta":-0.22348510638297872,"vega":0.0758531914893617,"rho":0.010913498090764992,"breakevenPct":2.7474206696583567},{"delta":0.5,"premium":3.236201629327902,"strike":138.91038696537677,"iv":0.4393537678207739,"gamma":0.04738391038696538,"theta":-0.24716252545824846,"vega":0.0764641547861507,"rho":0.012100312873512473,"breakevenPct":2.603283235675391},{"delta":0.55,"premium":3.412475442043223,"strike":137.8958742632613,"iv":0.3959184675834971,"gamma":0.052081335952848716,"theta":-0.22234793713163065,"vega":0.07591257367387033,"rho":0.013361698786777619,"breakevenPct":1.9982313449577884},{"delta":0.6,"premium":4.024829931972788,"strike":136.9002267573696,"iv":0.4042052154195011,"gamma":0.049790929705215425,"theta":-0.22230907029478456,"vega":0.07405056689342404,"rho":0.014558855342019329,"breakevenPct":1.721565388582648},{"delta":0.65,"premium":4.944553072625697,"strike":135.7122905027933,"iv":0.4319751396648045,"gamma":0.04471899441340783,"theta":-0.22801396648044694,"vega":0.07099441340782123,"rho":0.015706660499946373,"breakevenPct":1.5279656239490382},{"delta":0.7,"premium":5.980904522613065,"strike":134.38442211055278,"iv":0.45622386934673365,"gamma":0.03963793969849247,"theta":-0.22672110552763822,"vega":0.06659924623115579,"rho":0.01682917637404172,"breakevenPct":1.317544848538936},{"delta":0.75,"premium":6.968922651933703,"strike":133.0414364640884,"iv":0.4635513812154696,"gamma":0.03572430939226519,"theta":-0.2121599447513812,"vega":0.060978176795580104,"rho":0.017953053408455336,"breakevenPct":1.0613246109586454},{"delta":0.8,"premium":8.617331670822942,"strike":131.12718204488777,"iv":0.49858179551122195,"gamma":0.029254364089775563,"theta":-0.20205187032418953,"vega":0.05367581047381546,"rho":0.01895818424675437,"breakevenPct":0.8694338932515683},{"delta":0.85,"premium":10.314877300613494,"strike":129.11349693251535,"iv":0.513557055214724,"gamma":0.023595092024539882,"theta":-0.17540981595092028,"vega":0.0447036809815951,"rho":0.01994435526259577,"breakevenPct":0.641240243344051},{"delta":0.9,"premium":20.029285714285717,"strike":119.44285714285714,"iv":0.8816014285714285,"gamma":0.010354285714285713,"theta":-0.22303571428571428,"vega":0.03365285714285714,"rho":0.019456415240668174,"breakevenPct":0.6728330136732054}],"put":[{"delta":0.1,"premium":0.819388237699672,"strike":120.11223524600656,"iv":0.8712951185614495,"gamma":0.011735538117406569,"theta":-0.2111147108177488,"vega":0.033084635058913764,"rho":-0.0027506310361539686,"breakevenPct":13.892848990683635},{"delta":0.15,"premium":0.6291979423201546,"strike":130.87872611075107,"iv":0.42030333772153095,"gamma":0.029690046771478615,"theta":-0.1336494501882291,"vega":0.04394825604155224,"rho":-0.004051815165362797,"breakevenPct":5.984171958689952},{"delta":0.2,"premium":0.9767447511996494,"strike":131.89531492802104,"iv":0.44397451972118895,"gamma":0.03294598040483894,"theta":-0.16712206112928535,"vega":0.05368118821964201,"rho":-0.005294795458757943,"breakevenPct":5.501248609194889},{"delta":0.25,"premium":1.0953631647211415,"strike":134.16601815823606,"iv":0.3673232166018158,"gamma":0.04495097276264591,"theta":-0.15613177691309987,"vega":0.0607609597924773,"rho":-0.006640448201053675,"breakevenPct":3.9478453922946946},{"delta":0.3,"premium":1.5655317769130996,"strike":134.81452658884567,"iv":0.4107732814526589,"gamma":0.04397821011673152,"theta":-0.19102153047989623,"vega":0.06646783398184175,"rho":-0.008022056162339421,"breakevenPct":3.819117358212377},{"delta":0.35,"premium":1.6714563106796116,"strike":136.16893203883495,"iv":0.35971533980582526,"gamma":0.05362776699029126,"theta":-0.176966213592233,"vega":0.07097436893203884,"rho":-0.009369170651447038,"breakevenPct":2.9179473594952023},{"delta":0.4,"premium":1.9603015075376886,"strike":137.12060301507537,"iv":0.34794070351758793,"gamma":0.05776030150753769,"theta":-0.17787336683417088,"vega":0.07406532663316584,"rho":-0.010735230925819492,"breakevenPct":2.4395109661197556},{"delta":0.45,"premium":2.379061976549414,"strike":137.95812395309883,"iv":0.35447336683417086,"gamma":0.058179061976549415,"theta":-0.18532730318257956,"vega":0.07590787269681742,"rho":-0.012120865018022911,"breakevenPct":2.1372441341494035},{"delta":0.5,"premium":2.805290102389079,"strike":138.81058020477815,"iv":0.3547189419795222,"gamma":0.058524232081911265,"theta":-0.18594317406143346,"vega":0.07640529010238907,"rho":-0.01350481501201549,"breakevenPct":1.8295870489468162},{"delta":0.55,"premium":3.462138728323701,"strike":139.7495183044316,"iv":0.3736628131021195,"gamma":0.055152215799614636,"theta":-0.19379499036608863,"vega":0.07582543352601157,"rho":-0.01492437815375353,"breakevenPct":1.6259711447178413},{"delta":0.6,"premium":3.7784722222222222,"strike":140.51388888888889,"iv":0.3546138888888889,"gamma":0.05672361111111111,"theta":-0.1779513888888889,"vega":0.07380138888888889,"rho":-0.016291928222439436,"breakevenPct":1.3025720610172737},{"delta":0.65,"premium":4.123214285714286,"strike":141.29761904761904,"iv":0.3336952380952381,"gamma":0.05781190476190476,"theta":-0.15895238095238096,"vega":0.07090952380952381,"rho":-0.01766159429200686,"breakevenPct":0.9857046615383541},{"delta":0.7,"premium":5.035337243401758,"strike":142.42815249266863,"iv":0.3526457478005865,"gamma":0.05147419354838711,"theta":-0.15679853372434016,"vega":0.06660146627565983,"rho":-0.019113257216941067,"breakevenPct":0.8280530898896623},{"delta":0.75,"premium":5.635037174721189,"strike":143.28345724907064,"iv":0.34444628252788106,"gamma":0.047473234200743494,"theta":-0.13841942379182157,"vega":0.06020641263940521,"rho":-0.02050717104277027,"breakevenPct":0.6435541545045158},{"delta":0.8,"premium":5.774442379182156,"strike":143.7481412639405,"iv":0.3055057620817843,"gamma":0.04710148698884758,"theta":-0.10500864312267653,"vega":0.05300381040892192,"rho":-0.021823755510103977,"breakevenPct":0.40876361718032767},{"delta":0.85,"premium":6.801541425818882,"strike":145.0019267822736,"iv":0.3061585741811176,"gamma":0.039684585741811176,"theta":-0.08453988439306359,"vega":0.04477764932562621,"rho":-0.02328142161080224,"breakevenPct":0.2451383308396729},{"delta":0.9,"premium":7.572254335260116,"strike":145.96531791907515,"iv":0.2854456647398844,"gamma":0.031977456647398844,"theta":-0.05448208092485551,"vega":0.03360231213872833,"rho":-0.02467627740220174,"breakevenPct":0.10606064399087495}]},"raw":{"call":[{"delta":0.1,"premium":0.678509247693129,"strike":160.8396159890403,"iv":0.790860403391706,"gamma":0.015140325935053081,"theta":-0.19531681230682144,"vega":0.033411118196675145,"rho":0.002341029053279345,"breakevenPct":16.585913986381883},{"delta":0.15,"premium":0.5587765957446806,"strike":146.67021276595744,"iv":0.38267553191489356,"gamma":0.03185319148936171,"theta":-0.12461808510638295,"vega":0.044773404255319144,"rho":0.0035503483031675627,"breakevenPct":6.271827170277269},{"delta":0.2,"premium":0.8013835877862596,"strike":145.20992366412213,"iv":0.383662213740458,"gamma":0.03802881679389313,"theta":-0.14968473282442749,"vega":0.05363435114503817,"rho":0.004774525411161478,"breakevenPct":5.392888156422979},{"delta":0.25,"premium":0.9434497816593886,"strike":143.26200873362444,"iv":0.338082096069869,"gamma":0.04906593886462882,"theta":-0.1505816593886463,"vega":0.060913973799126636,"rho":0.006009011367828429,"breakevenPct":4.08940271061343},{"delta":0.3,"premium":1.3117539585870888,"strike":142.4640682095006,"iv":0.3609807551766139,"gamma":0.04988172959805116,"theta":-0.17597174177831912,"vega":0.06620182704019488,"rho":0.0072365735809223584,"breakevenPct":3.779285526265123},{"delta":0.35,"premium":1.7130177514792897,"strike":141.76528599605524,"iv":0.3895562130177515,"gamma":0.04942248520710059,"theta":-0.20243392504930965,"vega":0.07089802761341223,"rho":0.008463186472192815,"breakevenPct":3.564532804630089},{"delta":0.4,"premium":2.0833333333333335,"strike":140.77777777777777,"iv":0.3924666666666667,"gamma":0.0512,"theta":-0.21317777777777777,"vega":0.07398888888888888,"rho":0.00969333763906472,"breakevenPct":3.119035015960097},{"delta":0.45,"premium":2.5377659574468088,"strike":139.80851063829786,"iv":0.400768085106383,"gamma":0.051508510638297866,"theta":-0.22348510638297872,"vega":0.0758531914893617,"rho":0.010913498090764992,"breakevenPct":2.7474206696583567},{"delta":0.5,"premium":3.236201629327902,"strike":138.91038696537677,"iv":0.4393537678207739,"gamma":0.04738391038696538,"theta":-0.24716252545824846,"vega":0.0764641547861507,"rho":0.012100312873512473,"breakevenPct":2.603283235675391},{"delta":0.55,"premium":3.412475442043223,"strike":137.8958742632613,"iv":0.3959184675834971,"gamma":0.052081335952848716,"theta":-0.22234793713163065,"vega":0.07591257367387033,"rho":0.013361698786777619,"breakevenPct":1.9982313449577884},{"delta":0.6,"premium":4.024829931972788,"strike":136.9002267573696,"iv":0.4042052154195011,"gamma":0.049790929705215425,"theta":-0.22230907029478456,"vega":0.07405056689342404,"rho":0.014558855342019329,"breakevenPct":1.721565388582648},{"delta":0.65,"premium":4.944553072625697,"strike":135.7122905027933,"iv":0.4319751396648045,"gamma":0.04471899441340783,"theta":-0.22801396648044694,"vega":0.07099441340782123,"rho":0.015706660499946373,"breakevenPct":1.5279656239490382},{"delta":0.7,"premium":5.980904522613065,"strike":134.38442211055278,"iv":0.45622386934673365,"gamma":0.03963793969849247,"theta":-0.22672110552763822,"vega":0.06659924623115579,"rho":0.01682917637404172,"breakevenPct":1.317544848538936},{"delta":0.75,"premium":6.968922651933703,"strike":133.0414364640884,"iv":0.4635513812154696,"gamma":0.03572430939226519,"theta":-0.2121599447513812,"vega":0.060978176795580104,"rho":0.017953053408455336,"breakevenPct":1.0613246109586454},{"delta":0.8,"premium":8.617331670822942,"strike":131.12718204488777,"iv":0.49858179551122195,"gamma":0.029254364089775563,"theta":-0.20205187032418953,"vega":0.05367581047381546,"rho":0.01895818424675437,"breakevenPct":0.8694338932515683},{"delta":0.85,"premium":10.314877300613494,"strike":129.11349693251535,"iv":0.513557055214724,"gamma":0.023595092024539882,"theta":-0.17540981595092028,"vega":0.0447036809815951,"rho":0.01994435526259577,"breakevenPct":0.641240243344051},{"delta":0.9,"premium":20.029285714285717,"strike":119.44285714285714,"iv":0.8816014285714285,"gamma":0.010354285714285713,"theta":-0.22303571428571428,"vega":0.03365285714285714,"rho":0.019456415240668174,"breakevenPct":0.6728330136732054}],"put":[{"delta":0.1,"premium":0.819388237699672,"strike":120.11223524600656,"iv":0.8712951185614495,"gamma":0.011735538117406569,"theta":-0.2111147108177488,"vega":0.033084635058913764,"rho":-0.0027506310361539686,"breakevenPct":13.892848990683635},{"delta":0.15,"premium":0.6291979423201546,"strike":130.87872611075107,"iv":0.42030333772153095,"gamma":0.029690046771478615,"theta":-0.1336494501882291,"vega":0.04394825604155224,"rho":-0.004051815165362797,"breakevenPct":5.984171958689952},{"delta":0.2,"premium":0.9767447511996494,"strike":131.89531492802104,"iv":0.44397451972118895,"gamma":0.03294598040483894,"theta":-0.16712206112928535,"vega":0.05368118821964201,"rho":-0.005294795458757943,"breakevenPct":5.501248609194889},{"delta":0.25,"premium":1.0953631647211415,"strike":134.16601815823606,"iv":0.3673232166018158,"gamma":0.04495097276264591,"theta":-0.15613177691309987,"vega":0.0607609597924773,"rho":-0.006640448201053675,"breakevenPct":3.9478453922946946},{"delta":0.3,"premium":1.5655317769130996,"strike":134.81452658884567,"iv":0.4107732814526589,"gamma":0.04397821011673152,"theta":-0.19102153047989623,"vega":0.06646783398184175,"rho":-0.008022056162339421,"breakevenPct":3.819117358212377},{"delta":0.35,"premium":1.6714563106796116,"strike":136.16893203883495,"iv":0.35971533980582526,"gamma":0.05362776699029126,"theta":-0.176966213592233,"vega":0.07097436893203884,"rho":-0.009369170651447038,"breakevenPct":2.9179473594952023},{"delta":0.4,"premium":1.9603015075376886,"strike":137.12060301507537,"iv":0.34794070351758793,"gamma":0.05776030150753769,"theta":-0.17787336683417088,"vega":0.07406532663316584,"rho":-0.010735230925819492,"breakevenPct":2.4395109661197556},{"delta":0.45,"premium":2.379061976549414,"strike":137.95812395309883,"iv":0.35447336683417086,"gamma":0.058179061976549415,"theta":-0.18532730318257956,"vega":0.07590787269681742,"rho":-0.012120865018022911,"breakevenPct":2.1372441341494035},{"delta":0.5,"premium":2.805290102389079,"strike":138.81058020477815,"iv":0.3547189419795222,"gamma":0.058524232081911265,"theta":-0.18594317406143346,"vega":0.07640529010238907,"rho":-0.01350481501201549,"breakevenPct":1.8295870489468162},{"delta":0.55,"premium":3.462138728323701,"strike":139.7495183044316,"iv":0.3736628131021195,"gamma":0.055152215799614636,"theta":-0.19379499036608863,"vega":0.07582543352601157,"rho":-0.01492437815375353,"breakevenPct":1.6259711447178413},{"delta":0.6,"premium":3.7784722222222222,"strike":140.51388888888889,"iv":0.3546138888888889,"gamma":0.05672361111111111,"theta":-0.1779513888888889,"vega":0.07380138888888889,"rho":-0.016291928222439436,"breakevenPct":1.3025720610172737},{"delta":0.65,"premium":4.123214285714286,"strike":141.29761904761904,"iv":0.3336952380952381,"gamma":0.05781190476190476,"theta":-0.15895238095238096,"vega":0.07090952380952381,"rho":-0.01766159429200686,"breakevenPct":0.9857046615383541},{"delta":0.7,"premium":5.035337243401758,"strike":142.42815249266863,"iv":0.3526457478005865,"gamma":0.05147419354838711,"theta":-0.15679853372434016,"vega":0.06660146627565983,"rho":-0.019113257216941067,"breakevenPct":0.8280530898896623},{"delta":0.75,"premium":5.635037174721189,"strike":143.28345724907064,"iv":0.34444628252788106,"gamma":0.047473234200743494,"theta":-0.13841942379182157,"vega":0.06020641263940521,"rho":-0.02050717104277027,"breakevenPct":0.6435541545045158},{"delta":0.8,"premium":5.774442379182156,"strike":143.7481412639405,"iv":0.3055057620817843,"gamma":0.04710148698884758,"theta":-0.10500864312267653,"vega":0.05300381040892192,"rho":-0.021823755510103977,"breakevenPct":0.40876361718032767},{"delta":0.85,"premium":6.801541425818882,"strike":145.0019267822736,"iv":0.3061585741811176,"gamma":0.039684585741811176,"theta":-0.08453988439306359,"vega":0.04477764932562621,"rho":-0.02328142161080224,"breakevenPct":0.2451383308396729},{"delta":0.9,"premium":7.572254335260116,"strike":145.96531791907515,"iv":0.2854456647398844,"gamma":0.031977456647398844,"theta":-0.05448208092485551,"vega":0.03360231213872833,"rho":-0.02467627740220174,"breakevenPct":0.10606064399087495}]}},"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"}}